海欣食品(002702)股票行情
海欣食品(002702)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 4.11 | 3.97 | -0.13 | -3.17% | 3.97 | 4.12 | 193699 | 7784.76 | 4.19% |
| 2025-03-27 | 4.09 | 4.10 | -0.01 | -0.24% | 4.05 | 4.16 | 137894 | 5659.46 | 2.99% |
| 2025-03-26 | 4.05 | 4.11 | 0.07 | 1.73% | 4.01 | 4.16 | 206418 | 8479.07 | 4.47% |
| 2025-03-25 | 4.06 | 4.04 | -0.01 | -0.25% | 3.96 | 4.08 | 220231 | 8825.11 | 4.77% |
| 2025-03-24 | 4.21 | 4.05 | -0.15 | -3.57% | 3.98 | 4.23 | 302330 | 12291.39 | 6.55% |
| 2025-03-21 | 4.22 | 4.20 | -0.04 | -0.94% | 4.18 | 4.28 | 157996 | 6681.37 | 3.42% |
| 2025-03-20 | 4.27 | 4.24 | -0.02 | -0.47% | 4.23 | 4.30 | 124370 | 5298.56 | 2.69% |
| 2025-03-19 | 4.31 | 4.26 | -0.05 | -1.16% | 4.22 | 4.35 | 152010 | 6485.00 | 3.29% |
| 2025-03-18 | 4.35 | 4.31 | -0.03 | -0.69% | 4.26 | 4.36 | 184958 | 7932.42 | 4.00% |
| 2025-03-17 | 4.37 | 4.34 | 0.01 | 0.23% | 4.31 | 4.40 | 365046 | 15909.60 | 7.90% |
| 2025-03-14 | 4.14 | 4.33 | 0.21 | 5.10% | 4.12 | 4.35 | 450758 | 19279.79 | 9.76% |
| 2025-03-13 | 4.14 | 4.12 | -0.03 | -0.72% | 4.05 | 4.18 | 162383 | 6654.95 | 3.52% |
| 2025-03-12 | 4.16 | 4.15 | 0.00 | 0.00% | 4.13 | 4.22 | 158223 | 6590.87 | 3.43% |
| 2025-03-11 | 4.05 | 4.15 | 0.05 | 1.22% | 4.02 | 4.15 | 205607 | 8433.44 | 4.45% |
| 2025-03-10 | 4.04 | 4.10 | 0.05 | 1.23% | 4.04 | 4.11 | 150453 | 6138.47 | 3.26% |
| 2025-03-07 | 4.11 | 4.05 | -0.07 | -1.70% | 4.03 | 4.13 | 198828 | 8090.80 | 4.30% |
| 2025-03-06 | 4.08 | 4.12 | 0.03 | 0.73% | 4.04 | 4.14 | 202799 | 8307.54 | 4.39% |
| 2025-03-05 | 4.15 | 4.09 | -0.06 | -1.45% | 4.02 | 4.16 | 206589 | 8391.43 | 4.47% |
| 2025-03-04 | 4.13 | 4.15 | -0.01 | -0.24% | 4.09 | 4.16 | 226948 | 9357.48 | 4.91% |
| 2025-03-03 | 4.16 | 4.16 | -0.01 | -0.24% | 4.13 | 4.27 | 293107 | 12292.00 | 6.35% |
| 2025-02-28 | 4.36 | 4.17 | -0.15 | -3.47% | 4.17 | 4.45 | 464045 | 20064.86 | 10.05% |
| 2025-02-27 | 4.21 | 4.32 | 0.11 | 2.61% | 4.21 | 4.36 | 497961 | 21406.63 | 10.78% |
| 2025-02-26 | 4.15 | 4.21 | 0.05 | 1.20% | 4.15 | 4.22 | 209072 | 8756.73 | 4.53% |
| 2025-02-25 | 4.17 | 4.16 | -0.03 | -0.72% | 4.12 | 4.25 | 239367 | 10022.43 | 5.18% |
| 2025-02-24 | 4.16 | 4.19 | 0.03 | 0.72% | 4.13 | 4.27 | 295649 | 12463.92 | 6.40% |
| 2025-02-21 | 4.22 | 4.16 | -0.07 | -1.65% | 4.10 | 4.25 | 246486 | 10236.52 | 5.34% |
| 2025-02-20 | 4.18 | 4.23 | 0.05 | 1.20% | 4.12 | 4.28 | 268745 | 11319.41 | 5.82% |
| 2025-02-19 | 4.22 | 4.18 | -0.05 | -1.18% | 4.14 | 4.25 | 296640 | 12369.34 | 6.42% |
| 2025-02-18 | 4.42 | 4.23 | -0.16 | -3.64% | 4.20 | 4.44 | 440043 | 18867.46 | 9.53% |
| 2025-02-17 | 4.18 | 4.39 | 0.21 | 5.02% | 4.15 | 4.42 | 527077 | 22754.25 | 11.41% |
| 2025-02-14 | 4.24 | 4.18 | -0.09 | -2.11% | 4.15 | 4.26 | 227270 | 9546.58 | 4.92% |
| 2025-02-13 | 4.24 | 4.27 | 0.02 | 0.47% | 4.19 | 4.31 | 235483 | 10032.04 | 5.10% |
| 2025-02-12 | 4.20 | 4.25 | 0.02 | 0.47% | 4.19 | 4.26 | 221509 | 9361.49 | 4.80% |
| 2025-02-11 | 4.31 | 4.23 | -0.04 | -0.94% | 4.16 | 4.34 | 202852 | 8536.83 | 4.39% |
| 2025-02-10 | 4.11 | 4.27 | 0.18 | 4.40% | 4.11 | 4.27 | 311049 | 13039.38 | 6.73% |
| 2025-02-07 | 4.00 | 4.09 | 0.06 | 1.49% | 3.99 | 4.16 | 287152 | 11756.29 | 6.22% |
| 2025-02-06 | 3.99 | 4.03 | 0.05 | 1.26% | 3.92 | 4.03 | 222307 | 8869.17 | 4.81% |
| 2025-02-05 | 4.03 | 3.98 | -0.02 | -0.50% | 3.95 | 4.06 | 173243 | 6917.10 | 3.75% |
| 2025-01-27 | 4.13 | 4.00 | -0.08 | -1.96% | 4.00 | 4.17 | 179006 | 7293.56 | 3.88% |
| 2025-01-24 | 4.05 | 4.08 | 0.03 | 0.74% | 3.99 | 4.09 | 183357 | 7428.02 | 3.97% |
| 2025-01-23 | 4.13 | 4.05 | -0.02 | -0.49% | 4.05 | 4.21 | 209499 | 8664.94 | 4.54% |
| 2025-01-22 | 4.20 | 4.07 | -0.16 | -3.78% | 4.07 | 4.22 | 213321 | 8798.90 | 4.62% |
| 2025-01-21 | 4.30 | 4.23 | -0.02 | -0.47% | 4.15 | 4.30 | 236922 | 9959.15 | 5.13% |
| 2025-01-20 | 4.28 | 4.25 | -0.04 | -0.93% | 4.15 | 4.33 | 307951 | 13095.15 | 6.67% |
| 2025-01-17 | 4.43 | 4.29 | -0.11 | -2.50% | 4.26 | 4.45 | 294362 | 12677.57 | 6.37% |
| 2025-01-16 | 4.36 | 4.40 | 0.08 | 1.85% | 4.32 | 4.46 | 367277 | 16131.98 | 7.95% |
| 2025-01-15 | 4.29 | 4.32 | 0.04 | 0.93% | 4.24 | 4.39 | 377451 | 16304.50 | 8.17% |
| 2025-01-14 | 4.13 | 4.28 | 0.22 | 5.42% | 4.11 | 4.28 | 351151 | 14833.67 | 7.60% |
| 2025-01-13 | 3.99 | 4.06 | 0.01 | 0.25% | 3.84 | 4.07 | 313067 | 12431.91 | 6.78% |
| 2025-01-10 | 4.27 | 4.05 | -0.26 | -6.03% | 4.05 | 4.33 | 326863 | 13635.83 | 7.08% |
| 2025-01-09 | 4.25 | 4.31 | 0.02 | 0.47% | 4.22 | 4.37 | 367959 | 15822.39 | 7.97% |
| 2025-01-08 | 4.18 | 4.29 | 0.07 | 1.66% | 4.11 | 4.32 | 499070 | 21136.31 | 10.80% |
| 2025-01-07 | 4.14 | 4.22 | 0.10 | 2.43% | 4.06 | 4.23 | 440839 | 18256.39 | 9.54% |
| 2025-01-06 | 4.30 | 4.12 | -0.28 | -6.36% | 4.03 | 4.32 | 588905 | 24533.47 | 12.75% |
| 2025-01-03 | 4.75 | 4.40 | -0.34 | -7.17% | 4.30 | 4.82 | 898154 | 40012.55 | 19.44% |
| 2025-01-02 | 4.30 | 4.74 | 0.43 | 9.98% | 4.30 | 4.74 | 559140 | 25708.09 | 12.11% |
| 2024-12-31 | 4.44 | 4.31 | -0.09 | -2.05% | 4.31 | 4.51 | 348875 | 15362.79 | 7.55% |
| 2024-12-30 | 4.54 | 4.40 | -0.18 | -3.93% | 4.36 | 4.57 | 330521 | 14598.46 | 7.16% |
| 2024-12-27 | 4.49 | 4.58 | 0.06 | 1.33% | 4.44 | 4.65 | 393409 | 18024.54 | 8.52% |
| 2024-12-26 | 4.46 | 4.52 | 0.07 | 1.57% | 4.45 | 4.63 | 336961 | 15168.86 | 7.30% |
| 2024-12-25 | 4.59 | 4.45 | -0.11 | -2.41% | 4.30 | 4.60 | 433865 | 19211.55 | 9.39% |
| 2024-12-24 | 4.65 | 4.56 | -0.02 | -0.44% | 4.42 | 4.66 | 508034 | 23011.35 | 11.00% |
| 2024-12-23 | 4.89 | 4.58 | -0.31 | -6.34% | 4.55 | 4.92 | 673891 | 31576.51 | 14.59% |
| 2024-12-20 | 4.95 | 4.89 | -0.06 | -1.21% | 4.87 | 5.05 | 755092 | 37430.41 | 16.35% |
| 2024-12-19 | 5.12 | 4.95 | -0.46 | -8.50% | 4.87 | 5.33 | 1120462 | 56168.22 | 24.26% |
| 2024-12-18 | 5.41 | 5.41 | -0.60 | -9.98% | 5.41 | 5.60 | 508033 | 27573.99 | 11.00% |
| 2024-12-17 | 6.10 | 6.01 | -0.67 | -10.03% | 6.01 | 6.26 | 244798 | 14841.50 | 5.30% |
| 2024-12-16 | 6.31 | 6.68 | 0.27 | 4.21% | 5.96 | 7.05 | 1950436 | 129329.08 | 42.23% |
| 2024-12-13 | 6.51 | 6.41 | -0.08 | -1.23% | 5.93 | 7.13 | 2163610 | 141429.30 | 46.84% |
| 2024-12-12 | 6.49 | 6.49 | 0.59 | 10.00% | 5.97 | 6.49 | 1551555 | 99724.20 | 33.59% |
| 2024-12-11 | 5.90 | 5.90 | 0.54 | 10.07% | 5.76 | 5.90 | 351194 | 20710.97 | 7.60% |
| 2024-12-10 | 5.20 | 5.36 | 0.49 | 10.06% | 5.00 | 5.36 | 474330 | 24855.62 | 10.27% |
| 2024-12-09 | 4.76 | 4.87 | 0.08 | 1.67% | 4.66 | 5.09 | 702024 | 33946.42 | 15.20% |
| 2024-12-06 | 4.55 | 4.79 | 0.24 | 5.27% | 4.50 | 5.01 | 737510 | 35314.01 | 15.97% |
| 2024-12-05 | 4.51 | 4.55 | -0.01 | -0.22% | 4.46 | 4.58 | 254491 | 11510.12 | 5.51% |
| 2024-12-04 | 4.52 | 4.56 | -0.04 | -0.87% | 4.52 | 4.76 | 391026 | 18188.74 | 8.47% |
| 2024-12-03 | 4.64 | 4.60 | -0.09 | -1.92% | 4.56 | 4.73 | 421610 | 19451.24 | 9.13% |
| 2024-12-02 | 4.75 | 4.69 | 0.08 | 1.74% | 4.60 | 4.83 | 576504 | 26981.34 | 12.48% |
| 2024-11-29 | 4.51 | 4.61 | 0.10 | 2.22% | 4.49 | 4.70 | 573212 | 26394.56 | 12.41% |
| 2024-11-28 | 4.32 | 4.51 | 0.15 | 3.44% | 4.30 | 4.75 | 588008 | 26294.30 | 12.73% |
深证大盘股票行情在线 K线走势图
