欣贺股份 sz.003016
7.69
-1.03%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.80 | 8.99 | 8.76 | 8.97 | +2.51% | 0.41 | 1.11% |
| 2026-02-13 | 8.81 | 8.93 | 8.74 | 8.75 | -0.68% | 0.33 | 0.90% |
| 2026-02-12 | 9.05 | 9.09 | 8.80 | 8.81 | -2.87% | 0.60 | 1.63% |
| 2026-02-11 | 9.11 | 9.16 | 9.04 | 9.07 | -0.44% | 0.38 | 1.02% |
| 2026-02-10 | 9.15 | 9.18 | 9.07 | 9.11 | -0.55% | 0.44 | 1.17% |
| 2026-02-09 | 9.20 | 9.25 | 9.10 | 9.16 | -0.43% | 0.80 | 2.12% |
| 2026-02-06 | 9.16 | 9.46 | 9.10 | 9.20 | -0.11% | 1.19 | 3.12% |
| 2026-02-05 | 9.04 | 9.37 | 9.02 | 9.21 | +1.66% | 0.96 | 2.52% |
| 2026-02-04 | 8.93 | 9.09 | 8.93 | 9.06 | +1.00% | 0.47 | 1.26% |
| 2026-02-03 | 8.99 | 9.00 | 8.85 | 8.97 | +0.56% | 0.50 | 1.37% |
| 2026-02-02 | 8.83 | 9.11 | 8.83 | 8.92 | +0.22% | 0.68 | 1.84% |
| 2026-01-30 | 8.72 | 9.01 | 8.72 | 8.90 | +1.60% | 0.82 | 2.23% |
| 2026-01-29 | 8.81 | 8.92 | 8.70 | 8.76 | -0.57% | 0.60 | 1.66% |
| 2026-01-28 | 8.93 | 8.93 | 8.76 | 8.81 | -0.68% | 0.39 | 1.09% |
| 2026-01-27 | 8.95 | 8.99 | 8.65 | 8.87 | -1.11% | 0.64 | 1.77% |
| 2026-01-26 | 9.23 | 9.25 | 8.94 | 8.97 | -2.50% | 0.81 | 2.18% |
| 2026-01-23 | 9.17 | 9.25 | 9.11 | 9.20 | +0.55% | 0.55 | 1.47% |
| 2026-01-22 | 9.06 | 9.15 | 9.00 | 9.15 | +0.88% | 0.47 | 1.25% |
| 2026-01-21 | 9.01 | 9.10 | 8.90 | 9.07 | +0.33% | 0.47 | 1.28% |
| 2026-01-20 | 9.17 | 9.25 | 9.02 | 9.04 | -1.74% | 0.82 | 2.19% |