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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.00 | 9.29 | 8.93 | 9.15 | +0.55% | 1.62 | 4.30% |
| 2025-12-17 | 9.32 | 9.34 | 8.88 | 9.10 | -2.36% | 2.27 | 6.10% |
| 2025-12-16 | 9.59 | 9.79 | 9.26 | 9.32 | -2.41% | 2.69 | 6.87% |
| 2025-12-15 | 9.93 | 10.04 | 9.53 | 9.55 | -7.82% | 3.59 | 9.02% |
| 2025-12-12 | 10.50 | 10.67 | 10.36 | 10.36 | -9.99% | 3.94 | 9.21% |
| 2025-12-11 | 12.15 | 12.65 | 11.51 | 11.51 | -10.01% | 5.42 | 11.24% |
| 2025-12-10 | 12.79 | 12.79 | 12.30 | 12.79 | +9.97% | 7.27 | 13.92% |
| 2025-12-09 | 10.28 | 11.63 | 10.11 | 11.63 | +10.03% | 5.34 | 11.72% |
| 2025-12-08 | 10.32 | 11.29 | 10.10 | 10.57 | +3.02% | 5.47 | 12.56% |
| 2025-12-05 | 10.74 | 11.31 | 9.91 | 10.26 | -5.09% | 6.52 | 15.12% |
| 2025-12-04 | 10.69 | 11.54 | 10.49 | 10.81 | +3.05% | 3.95 | 8.67% |
| 2025-12-03 | 9.73 | 10.49 | 9.32 | 10.49 | +9.96% | 5.47 | 13.31% |
| 2025-12-02 | 8.98 | 9.92 | 8.72 | 9.54 | +5.76% | 3.89 | 9.91% |
| 2025-12-01 | 9.25 | 9.32 | 9.00 | 9.02 | -2.49% | 1.04 | 2.79% |
| 2025-11-28 | 8.98 | 9.38 | 8.91 | 9.25 | +2.21% | 1.04 | 2.75% |
| 2025-11-27 | 9.08 | 9.40 | 9.04 | 9.05 | -1.95% | 1.33 | 3.53% |
| 2025-11-26 | 8.80 | 9.60 | 8.62 | 9.23 | +5.13% | 2.27 | 6.00% |
| 2025-11-25 | 8.68 | 9.00 | 8.58 | 8.78 | +2.93% | 1.60 | 4.45% |
| 2025-11-24 | 8.48 | 8.70 | 8.28 | 8.53 | -1.84% | 1.67 | 4.80% |
| 2025-11-21 | 9.32 | 9.79 | 8.69 | 8.69 | -9.95% | 2.01 | 5.42% |