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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.84 | 10.28 | 9.24 | 9.65 | -1.83% | 2.59 | 6.60% |
| 2025-11-19 | 9.54 | 10.00 | 9.36 | 9.83 | +1.65% | 3.09 | 7.71% |
| 2025-11-18 | 9.42 | 10.33 | 9.05 | 9.67 | +0.94% | 3.21 | 8.19% |
| 2025-11-17 | 9.50 | 9.83 | 9.30 | 9.58 | +2.57% | 2.96 | 7.52% |
| 2025-11-14 | 9.28 | 9.57 | 9.23 | 9.34 | -1.58% | 2.70 | 6.99% |
| 2025-11-13 | 9.31 | 9.50 | 9.10 | 9.49 | +1.50% | 3.34 | 8.78% |
| 2025-11-12 | 8.90 | 9.80 | 8.81 | 9.35 | +4.94% | 4.12 | 10.66% |
| 2025-11-11 | 8.97 | 9.04 | 8.82 | 8.91 | -1.22% | 1.07 | 2.93% |
| 2025-11-10 | 8.73 | 9.11 | 8.65 | 9.02 | +3.20% | 2.23 | 6.06% |
| 2025-11-07 | 8.85 | 8.85 | 8.58 | 8.74 | -0.79% | 0.97 | 2.69% |
| 2025-11-06 | 8.98 | 9.04 | 8.73 | 8.81 | -1.12% | 1.20 | 3.32% |
| 2025-11-05 | 8.86 | 9.10 | 8.80 | 8.91 | -1.55% | 1.84 | 5.00% |
| 2025-11-04 | 8.79 | 9.37 | 8.59 | 9.05 | +3.55% | 2.84 | 7.70% |
| 2025-11-03 | 8.37 | 8.84 | 8.29 | 8.74 | +4.30% | 1.81 | 5.12% |
| 2025-10-31 | 8.25 | 8.44 | 8.22 | 8.38 | +1.33% | 0.87 | 2.55% |
| 2025-10-30 | 8.53 | 8.53 | 8.27 | 8.27 | -3.84% | 1.13 | 3.29% |
| 2025-10-29 | 8.80 | 8.80 | 8.33 | 8.60 | -2.71% | 1.92 | 5.47% |
| 2025-10-28 | 8.46 | 9.00 | 8.45 | 8.84 | +4.49% | 2.54 | 7.05% |
| 2025-10-27 | 8.38 | 8.62 | 8.28 | 8.46 | +0.59% | 1.62 | 4.66% |
| 2025-10-24 | 8.37 | 8.44 | 8.28 | 8.41 | +0.60% | 1.03 | 2.99% |