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 |
|---|
| 2025-08-01 | 4.32 | 4.35 | 0.04 | 0.93% | 4.30 | 4.37 | 145149 | 6294.95 | 3.14% |
| 2025-07-31 | 4.42 | 4.31 | -0.13 | -2.93% | 4.28 | 4.44 | 180822 | 7846.65 | 3.91% |
| 2025-07-30 | 4.36 | 4.44 | 0.07 | 1.60% | 4.34 | 4.45 | 236049 | 10387.96 | 5.11% |
| 2025-07-29 | 4.44 | 4.37 | -0.05 | -1.13% | 4.32 | 4.52 | 218205 | 9560.34 | 4.72% |
| 2025-07-28 | 4.37 | 4.42 | 0.05 | 1.14% | 4.37 | 4.45 | 184443 | 8146.18 | 3.99% |
| 2025-07-25 | 4.42 | 4.37 | -0.04 | -0.91% | 4.37 | 4.46 | 118058 | 5194.77 | 2.56% |
| 2025-07-24 | 4.34 | 4.41 | 0.06 | 1.38% | 4.34 | 4.41 | 143293 | 6288.25 | 3.10% |
| 2025-07-23 | 4.37 | 4.35 | -0.03 | -0.68% | 4.34 | 4.42 | 156712 | 6862.03 | 3.39% |
| 2025-07-22 | 4.38 | 4.38 | 0.01 | 0.23% | 4.32 | 4.39 | 131892 | 5744.33 | 2.86% |
| 2025-07-21 | 4.28 | 4.37 | 0.09 | 2.10% | 4.27 | 4.38 | 200548 | 8734.04 | 4.34% |
| 2025-07-18 | 4.29 | 4.28 | 0.02 | 0.47% | 4.22 | 4.30 | 108600 | 4618.90 | 2.35% |
| 2025-07-17 | 4.28 | 4.26 | -0.01 | -0.23% | 4.25 | 4.36 | 159088 | 6837.13 | 3.44% |
| 2025-07-16 | 4.19 | 4.27 | 0.07 | 1.67% | 4.19 | 4.28 | 140464 | 5968.65 | 3.04% |
| 2025-07-15 | 4.30 | 4.20 | -0.10 | -2.33% | 4.16 | 4.30 | 185862 | 7818.88 | 4.02% |
| 2025-07-14 | 4.31 | 4.30 | -0.03 | -0.69% | 4.26 | 4.32 | 159461 | 6844.12 | 3.45% |
| 2025-07-11 | 4.34 | 4.33 | 0.00 | 0.00% | 4.28 | 4.37 | 129175 | 5587.03 | 2.80% |
| 2025-07-10 | 4.31 | 4.33 | -0.01 | -0.23% | 4.29 | 4.35 | 130357 | 5635.93 | 2.82% |
| 2025-07-09 | 4.32 | 4.34 | 0.02 | 0.46% | 4.30 | 4.35 | 164126 | 7094.68 | 3.55% |
| 2025-07-08 | 4.29 | 4.32 | 0.05 | 1.17% | 4.23 | 4.32 | 188699 | 8064.92 | 4.09% |
| 2025-07-07 | 4.22 | 4.27 | 0.05 | 1.18% | 4.21 | 4.32 | 173828 | 7408.68 | 3.76% |
| 2025-07-04 | 4.26 | 4.22 | -0.05 | -1.17% | 4.20 | 4.29 | 155319 | 6577.93 | 3.36% |
| 2025-07-03 | 4.26 | 4.27 | 0.00 | 0.00% | 4.22 | 4.29 | 181963 | 7754.39 | 3.94% |
| 2025-07-02 | 4.19 | 4.27 | 0.10 | 2.40% | 4.17 | 4.31 | 339235 | 14408.86 | 7.34% |
| 2025-07-01 | 4.19 | 4.17 | -0.01 | -0.24% | 4.14 | 4.21 | 122544 | 5111.90 | 2.65% |
| 2025-06-30 | 4.18 | 4.18 | 0.02 | 0.48% | 4.15 | 4.21 | 124497 | 5193.37 | 2.70% |
| 2025-06-27 | 4.15 | 4.16 | 0.02 | 0.48% | 4.14 | 4.20 | 118898 | 4954.43 | 2.57% |
| 2025-06-26 | 4.16 | 4.14 | -0.02 | -0.48% | 4.13 | 4.21 | 158469 | 6598.13 | 3.43% |
| 2025-06-25 | 4.16 | 4.16 | 0.02 | 0.48% | 4.09 | 4.20 | 158253 | 6550.71 | 3.43% |
| 2025-06-24 | 4.07 | 4.14 | 0.10 | 2.48% | 4.05 | 4.15 | 146237 | 6017.09 | 3.17% |
| 2025-06-23 | 3.95 | 4.04 | 0.06 | 1.51% | 3.94 | 4.07 | 180664 | 7263.24 | 3.91% |
| 2025-06-20 | 4.00 | 3.98 | -0.03 | -0.75% | 3.98 | 4.05 | 140302 | 5621.95 | 3.04% |
| 2025-06-19 | 4.10 | 4.01 | -0.09 | -2.20% | 3.99 | 4.11 | 178076 | 7191.77 | 3.86% |
| 2025-06-18 | 4.19 | 4.10 | -0.08 | -1.91% | 4.09 | 4.20 | 192573 | 7945.47 | 4.17% |
| 2025-06-17 | 4.22 | 4.18 | -0.03 | -0.71% | 4.15 | 4.24 | 149580 | 6261.19 | 3.26% |
| 2025-06-16 | 4.17 | 4.21 | 0.03 | 0.72% | 4.12 | 4.23 | 186642 | 7840.50 | 4.07% |
| 2025-06-13 | 4.32 | 4.18 | -0.13 | -3.02% | 4.15 | 4.32 | 248385 | 10417.39 | 5.41% |
| 2025-06-12 | 4.33 | 4.31 | -0.03 | -0.69% | 4.26 | 4.38 | 201755 | 8706.40 | 4.40% |
| 2025-06-11 | 4.34 | 4.34 | 0.02 | 0.46% | 4.31 | 4.38 | 153923 | 6684.40 | 3.36% |
| 2025-06-10 | 4.36 | 4.32 | -0.04 | -0.92% | 4.26 | 4.40 | 195206 | 8462.08 | 4.26% |
| 2025-06-09 | 4.36 | 4.36 | 0.00 | 0.00% | 4.33 | 4.39 | 168999 | 7369.60 | 3.68% |
| 2025-06-06 | 4.38 | 4.36 | 0.01 | 0.23% | 4.30 | 4.38 | 149493 | 6486.39 | 3.26% |
| 2025-06-05 | 4.40 | 4.35 | -0.06 | -1.36% | 4.32 | 4.42 | 233604 | 10167.80 | 5.09% |
| 2025-06-04 | 4.32 | 4.41 | 0.09 | 2.08% | 4.28 | 4.41 | 261898 | 11419.32 | 5.71% |
| 2025-06-03 | 4.20 | 4.32 | 0.11 | 2.61% | 4.16 | 4.32 | 225535 | 9668.84 | 4.92% |
| 2025-05-30 | 4.30 | 4.21 | -0.08 | -1.86% | 4.18 | 4.30 | 168206 | 7114.07 | 3.67% |
| 2025-05-29 | 4.26 | 4.29 | 0.03 | 0.70% | 4.21 | 4.31 | 182420 | 7800.03 | 3.98% |
| 2025-05-28 | 4.27 | 4.26 | -0.01 | -0.23% | 4.22 | 4.30 | 150359 | 6400.13 | 3.28% |
| 2025-05-27 | 4.22 | 4.27 | 0.07 | 1.67% | 4.20 | 4.31 | 212853 | 9077.83 | 4.64% |
| 2025-05-26 | 4.18 | 4.20 | 0.06 | 1.45% | 4.12 | 4.24 | 179100 | 7510.70 | 3.90% |
| 2025-05-23 | 4.23 | 4.14 | -0.06 | -1.43% | 4.13 | 4.23 | 199427 | 8335.50 | 4.35% |
| 2025-05-22 | 4.25 | 4.20 | -0.07 | -1.64% | 4.18 | 4.34 | 198841 | 8430.50 | 4.33% |
| 2025-05-21 | 4.36 | 4.27 | -0.10 | -2.29% | 4.26 | 4.41 | 244153 | 10512.10 | 5.32% |
| 2025-05-20 | 4.32 | 4.37 | 0.06 | 1.39% | 4.29 | 4.40 | 287803 | 12552.17 | 6.27% |
| 2025-05-19 | 4.21 | 4.31 | 0.10 | 2.38% | 4.17 | 4.31 | 290798 | 12404.09 | 6.34% |
| 2025-05-16 | 4.29 | 4.21 | -0.05 | -1.17% | 4.14 | 4.29 | 295732 | 12394.62 | 6.45% |
| 2025-05-15 | 4.17 | 4.26 | 0.10 | 2.40% | 4.15 | 4.28 | 368569 | 15577.75 | 8.03% |
| 2025-05-14 | 4.17 | 4.16 | 0.01 | 0.24% | 4.09 | 4.17 | 190519 | 7882.07 | 4.15% |
| 2025-05-13 | 4.18 | 4.15 | 0.00 | 0.00% | 4.13 | 4.21 | 183552 | 7646.59 | 4.00% |
| 2025-05-12 | 4.19 | 4.15 | -0.03 | -0.72% | 4.12 | 4.22 | 211668 | 8777.01 | 4.61% |
| 2025-05-09 | 4.22 | 4.18 | -0.04 | -0.95% | 4.16 | 4.25 | 251591 | 10549.11 | 5.48% |
| 2025-05-08 | 4.07 | 4.22 | 0.13 | 3.18% | 4.04 | 4.23 | 429336 | 17921.68 | 9.36% |
| 2025-05-07 | 4.09 | 4.09 | 0.04 | 0.99% | 4.04 | 4.16 | 247000 | 10092.23 | 5.38% |
| 2025-05-06 | 4.01 | 4.05 | 0.09 | 2.27% | 3.97 | 4.06 | 241250 | 9714.17 | 5.26% |
| 2025-04-30 | 4.00 | 3.96 | -0.09 | -2.22% | 3.95 | 4.08 | 289568 | 11562.49 | 6.31% |
| 2025-04-29 | 4.00 | 4.05 | 0.08 | 2.02% | 3.94 | 4.25 | 395982 | 16237.57 | 8.63% |
| 2025-04-28 | 3.90 | 3.97 | 0.04 | 1.02% | 3.83 | 4.00 | 297127 | 11645.82 | 6.48% |
| 2025-04-25 | 4.04 | 3.93 | -0.15 | -3.68% | 3.93 | 4.07 | 426984 | 17044.73 | 9.24% |
| 2025-04-24 | 4.21 | 4.08 | -0.16 | -3.77% | 4.01 | 4.24 | 611280 | 24929.56 | 13.23% |
| 2025-04-23 | 4.76 | 4.24 | -0.38 | -8.23% | 4.18 | 4.76 | 1105294 | 48045.12 | 23.93% |
| 2025-04-22 | 4.28 | 4.62 | 0.42 | 10.00% | 4.20 | 4.62 | 474575 | 21307.25 | 10.27% |
| 2025-04-21 | 4.14 | 4.20 | 0.02 | 0.48% | 4.14 | 4.31 | 467755 | 19830.90 | 10.13% |
| 2025-04-18 | 4.34 | 4.18 | -0.22 | -5.00% | 4.18 | 4.37 | 545231 | 23152.55 | 11.80% |
| 2025-04-17 | 4.20 | 4.40 | 0.19 | 4.51% | 4.11 | 4.44 | 864163 | 37374.88 | 18.71% |
| 2025-04-16 | 4.10 | 4.21 | 0.07 | 1.69% | 3.98 | 4.22 | 457509 | 18862.24 | 9.90% |
| 2025-04-15 | 4.04 | 4.14 | 0.11 | 2.73% | 3.98 | 4.18 | 439847 | 18080.70 | 9.52% |
| 2025-04-14 | 3.93 | 4.03 | 0.12 | 3.07% | 3.93 | 4.07 | 320671 | 12891.88 | 6.94% |
| 2025-04-11 | 4.00 | 3.91 | -0.15 | -3.69% | 3.91 | 4.02 | 342721 | 13557.74 | 7.42% |
| 2025-04-10 | 3.83 | 4.06 | 0.23 | 6.01% | 3.83 | 4.14 | 507151 | 20296.56 | 10.98% |
| 2025-04-09 | 3.70 | 3.83 | 0.06 | 1.59% | 3.51 | 3.87 | 362299 | 13322.37 | 7.84% |
| 2025-04-08 | 3.55 | 3.77 | 0.21 | 5.90% | 3.51 | 3.77 | 318365 | 11704.34 | 6.89% |
深证大盘股票行情在线 K线走势图
