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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.45 | 8.45 | 8.24 | 8.36 | -1.18% | 1.12 | 3.28% |
| 2025-10-22 | 8.46 | 8.58 | 8.40 | 8.46 | -0.82% | 1.51 | 4.33% |
| 2025-10-21 | 8.67 | 8.70 | 8.48 | 8.53 | -1.39% | 1.77 | 5.04% |
| 2025-10-20 | 8.85 | 8.89 | 8.56 | 8.65 | -3.14% | 3.09 | 8.68% |
| 2025-10-17 | 8.13 | 8.93 | 8.09 | 8.93 | +9.98% | 2.12 | 5.96% |
| 2025-10-16 | 8.36 | 8.37 | 8.10 | 8.12 | -2.87% | 0.86 | 2.54% |
| 2025-10-15 | 8.20 | 8.50 | 8.12 | 8.36 | +1.46% | 1.26 | 3.69% |
| 2025-10-14 | 8.11 | 8.25 | 8.04 | 8.24 | +0.98% | 1.27 | 3.80% |
| 2025-10-13 | 7.66 | 8.67 | 7.58 | 8.16 | +2.13% | 1.71 | 5.17% |
| 2025-10-10 | 7.82 | 8.00 | 7.70 | 7.99 | -0.37% | 1.43 | 4.44% |
| 2025-10-09 | 8.66 | 8.66 | 7.89 | 8.02 | +1.91% | 2.27 | 6.72% |
| 2025-09-30 | 7.93 | 8.08 | 7.83 | 7.87 | -0.76% | 0.39 | 1.20% |
| 2025-09-29 | 7.79 | 7.93 | 7.60 | 7.93 | +2.06% | 0.34 | 1.05% |
| 2025-09-26 | 7.69 | 7.86 | 7.65 | 7.77 | +0.78% | 0.21 | 0.65% |
| 2025-09-25 | 7.80 | 7.89 | 7.69 | 7.71 | -1.66% | 0.20 | 0.64% |
| 2025-09-24 | 7.66 | 7.88 | 7.58 | 7.84 | +2.35% | 0.28 | 0.87% |
| 2025-09-23 | 7.71 | 7.77 | 7.38 | 7.66 | -1.03% | 0.36 | 1.16% |
| 2025-09-22 | 7.83 | 7.92 | 7.71 | 7.74 | -1.78% | 0.22 | 0.70% |
| 2025-09-19 | 7.90 | 7.93 | 7.80 | 7.88 | -0.25% | 0.29 | 0.90% |
| 2025-09-18 | 8.15 | 8.16 | 7.83 | 7.90 | -2.95% | 0.37 | 1.13% |