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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.13 | 8.24 | 8.09 | 8.14 | +0.12% | 0.36 | 1.08% |
| 2025-09-16 | 7.91 | 8.14 | 7.91 | 8.13 | +2.52% | 0.44 | 1.32% |
| 2025-09-15 | 8.00 | 8.01 | 7.90 | 7.93 | -0.75% | 0.19 | 0.59% |
| 2025-09-12 | 8.06 | 8.06 | 7.96 | 7.99 | -0.87% | 0.25 | 0.74% |
| 2025-09-11 | 8.02 | 8.07 | 7.88 | 8.06 | +0.37% | 0.34 | 1.01% |
| 2025-09-10 | 7.97 | 8.07 | 7.90 | 8.03 | +0.63% | 0.22 | 0.66% |
| 2025-09-09 | 8.05 | 8.07 | 7.94 | 7.98 | -0.99% | 0.23 | 0.68% |
| 2025-09-08 | 7.96 | 8.07 | 7.90 | 8.06 | +1.26% | 0.29 | 0.88% |
| 2025-09-05 | 7.89 | 8.02 | 7.81 | 7.96 | +0.89% | 0.30 | 0.92% |
| 2025-09-04 | 7.79 | 8.00 | 7.74 | 7.89 | +1.54% | 0.41 | 1.25% |
| 2025-09-03 | 8.00 | 8.01 | 7.74 | 7.77 | -2.51% | 0.30 | 0.90% |
| 2025-09-02 | 8.00 | 8.03 | 7.80 | 7.97 | -0.25% | 0.45 | 1.35% |
| 2025-09-01 | 7.93 | 8.11 | 7.87 | 7.99 | +0.25% | 0.52 | 1.56% |
| 2025-08-29 | 8.03 | 8.07 | 7.90 | 7.97 | -0.62% | 0.53 | 1.59% |
| 2025-08-28 | 7.98 | 8.17 | 7.76 | 8.02 | +0.12% | 0.57 | 1.71% |
| 2025-08-27 | 8.33 | 8.36 | 7.99 | 8.01 | -4.07% | 0.51 | 1.50% |
| 2025-08-26 | 8.24 | 8.45 | 8.16 | 8.35 | +1.58% | 0.57 | 1.63% |
| 2025-08-25 | 8.31 | 8.35 | 8.15 | 8.22 | -0.96% | 0.48 | 1.38% |
| 2025-08-22 | 8.34 | 8.34 | 8.16 | 8.30 | 0.00% | 0.54 | 1.58% |
| 2025-08-21 | 8.12 | 8.38 | 8.10 | 8.30 | +2.09% | 0.78 | 2.26% |