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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.06 | 9.22 | 9.00 | 9.20 | +1.43% | 0.66 | 1.76% |
| 2026-01-16 | 9.19 | 9.22 | 9.02 | 9.07 | -0.98% | 0.75 | 2.00% |
| 2026-01-15 | 9.20 | 9.28 | 9.08 | 9.16 | -1.40% | 0.90 | 2.39% |
| 2026-01-14 | 9.38 | 9.44 | 9.11 | 9.29 | -0.96% | 1.36 | 3.54% |
| 2026-01-13 | 9.71 | 9.76 | 9.32 | 9.38 | -3.70% | 1.58 | 4.04% |
| 2026-01-12 | 9.61 | 9.74 | 9.44 | 9.74 | +1.35% | 1.70 | 4.32% |
| 2026-01-09 | 9.65 | 9.70 | 9.54 | 9.61 | -1.03% | 1.46 | 3.69% |
| 2026-01-08 | 9.57 | 9.73 | 9.54 | 9.71 | +0.83% | 1.41 | 3.57% |
| 2026-01-07 | 9.63 | 9.78 | 9.55 | 9.63 | -0.62% | 1.58 | 3.99% |
| 2026-01-06 | 9.65 | 9.77 | 9.60 | 9.69 | -0.41% | 1.51 | 3.79% |
| 2026-01-05 | 9.70 | 9.77 | 9.46 | 9.73 | +0.41% | 1.90 | 4.79% |
| 2025-12-31 | 9.89 | 9.95 | 9.45 | 9.69 | -2.71% | 2.55 | 6.43% |
| 2025-12-30 | 10.43 | 10.54 | 9.85 | 9.96 | -6.92% | 3.55 | 8.63% |
| 2025-12-29 | 10.44 | 10.92 | 10.28 | 10.70 | +4.09% | 5.73 | 13.10% |
| 2025-12-26 | 10.65 | 11.11 | 9.92 | 10.28 | -4.64% | 6.20 | 14.61% |
| 2025-12-25 | 11.15 | 11.36 | 10.54 | 10.78 | +4.36% | 8.95 | 19.51% |
| 2025-12-24 | 9.55 | 10.33 | 9.44 | 10.33 | +10.01% | 2.72 | 6.61% |
| 2025-12-23 | 9.36 | 9.47 | 9.24 | 9.39 | +0.43% | 1.69 | 4.40% |
| 2025-12-22 | 9.65 | 9.65 | 9.29 | 9.35 | -1.68% | 1.78 | 4.62% |
| 2025-12-19 | 9.14 | 9.60 | 9.09 | 9.51 | +3.93% | 2.04 | 5.28% |