海欣股份(600851)股票行情
海欣股份(600851)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 | 7.14 | 7.31 | 0.12 | 1.67% | 7.14 | 7.37 | 132191 | 9648.97 | 1.79% |
| 2025-07-31 | 7.25 | 7.19 | -0.06 | -0.83% | 7.14 | 7.32 | 134730 | 9749.42 | 1.83% |
| 2025-07-30 | 7.14 | 7.25 | 0.11 | 1.54% | 7.00 | 7.27 | 154809 | 11114.09 | 2.10% |
| 2025-07-29 | 7.10 | 7.14 | 0.03 | 0.42% | 7.04 | 7.17 | 98231 | 6980.27 | 1.33% |
| 2025-07-28 | 7.14 | 7.15 | 0.01 | 0.14% | 7.11 | 7.23 | 81258 | 5810.22 | 1.10% |
| 2025-07-25 | 7.21 | 7.14 | -0.06 | -0.83% | 7.10 | 7.28 | 80293 | 5773.08 | 1.09% |
| 2025-07-24 | 7.15 | 7.20 | 0.05 | 0.70% | 7.15 | 7.28 | 81766 | 5899.40 | 1.11% |
| 2025-07-23 | 7.11 | 7.15 | -0.02 | -0.28% | 7.07 | 7.22 | 78505 | 5611.85 | 1.06% |
| 2025-07-22 | 7.24 | 7.17 | -0.08 | -1.10% | 7.12 | 7.25 | 90206 | 6467.41 | 1.22% |
| 2025-07-21 | 7.22 | 7.25 | 0.02 | 0.28% | 7.14 | 7.27 | 87234 | 6300.77 | 1.18% |
| 2025-07-18 | 7.17 | 7.23 | 0.03 | 0.42% | 7.08 | 7.23 | 89897 | 6423.04 | 1.22% |
| 2025-07-17 | 7.11 | 7.20 | 0.10 | 1.41% | 7.08 | 7.22 | 87798 | 6300.90 | 1.19% |
| 2025-07-16 | 7.03 | 7.10 | 0.05 | 0.71% | 6.98 | 7.12 | 79784 | 5651.28 | 1.08% |
| 2025-07-15 | 7.07 | 7.05 | -0.07 | -0.98% | 6.92 | 7.14 | 109417 | 7668.78 | 1.48% |
| 2025-07-14 | 7.08 | 7.12 | 0.02 | 0.28% | 7.06 | 7.23 | 91184 | 6496.11 | 1.24% |
| 2025-07-11 | 7.03 | 7.10 | 0.12 | 1.72% | 6.96 | 7.12 | 116797 | 8230.05 | 1.58% |
| 2025-07-10 | 6.87 | 6.98 | 0.14 | 2.05% | 6.83 | 7.02 | 96852 | 6739.71 | 1.31% |
| 2025-07-09 | 6.92 | 6.84 | -0.08 | -1.16% | 6.82 | 6.94 | 77340 | 5325.20 | 1.05% |
| 2025-07-08 | 6.91 | 6.92 | 0.04 | 0.58% | 6.84 | 6.99 | 72902 | 5039.89 | 0.99% |
| 2025-07-07 | 6.92 | 6.88 | 0.01 | 0.15% | 6.86 | 7.00 | 69977 | 4839.97 | 0.95% |
| 2025-07-04 | 6.98 | 6.87 | -0.11 | -1.58% | 6.86 | 6.99 | 72894 | 5039.04 | 0.99% |
| 2025-07-03 | 6.84 | 6.98 | 0.11 | 1.60% | 6.75 | 7.00 | 130229 | 8998.07 | 1.76% |
| 2025-07-02 | 6.77 | 6.87 | 0.06 | 0.88% | 6.76 | 7.16 | 167290 | 11546.70 | 2.27% |
| 2025-07-01 | 6.71 | 6.81 | 0.12 | 1.79% | 6.65 | 6.82 | 89322 | 6022.29 | 1.21% |
| 2025-06-30 | 6.70 | 6.69 | -0.01 | -0.15% | 6.62 | 6.75 | 68680 | 4580.25 | 0.93% |
| 2025-06-27 | 6.56 | 6.70 | 0.14 | 2.13% | 6.54 | 6.78 | 109540 | 7320.69 | 1.48% |
| 2025-06-26 | 6.61 | 6.56 | -0.16 | -2.38% | 6.53 | 6.71 | 95573 | 6292.03 | 1.29% |
| 2025-06-25 | 6.64 | 6.72 | 0.09 | 1.36% | 6.53 | 6.78 | 109764 | 7291.42 | 1.49% |
| 2025-06-24 | 6.41 | 6.63 | 0.19 | 2.95% | 6.41 | 6.75 | 144919 | 9563.09 | 1.96% |
| 2025-06-23 | 6.30 | 6.44 | 0.08 | 1.26% | 6.29 | 6.46 | 64926 | 4141.87 | 0.88% |
| 2025-06-20 | 6.41 | 6.36 | -0.07 | -1.09% | 6.35 | 6.46 | 65091 | 4159.14 | 0.88% |
| 2025-06-19 | 6.66 | 6.43 | -0.27 | -4.03% | 6.40 | 6.70 | 111337 | 7240.64 | 1.51% |
| 2025-06-18 | 6.91 | 6.70 | -0.30 | -4.29% | 6.69 | 6.96 | 136931 | 9265.32 | 1.85% |
| 2025-06-17 | 7.05 | 7.00 | -0.10 | -1.41% | 6.95 | 7.30 | 140309 | 9972.58 | 1.90% |
| 2025-06-16 | 6.93 | 7.10 | 0.15 | 2.16% | 6.87 | 7.20 | 127022 | 8941.33 | 1.72% |
| 2025-06-13 | 7.22 | 6.95 | -0.32 | -4.40% | 6.94 | 7.31 | 182605 | 12893.17 | 2.47% |
| 2025-06-12 | 7.12 | 7.27 | 0.14 | 1.96% | 7.09 | 7.44 | 216800 | 15700.22 | 2.94% |
| 2025-06-11 | 7.35 | 7.13 | -0.08 | -1.11% | 7.12 | 7.38 | 160717 | 11555.18 | 2.18% |
| 2025-06-10 | 7.20 | 7.21 | -0.03 | -0.41% | 7.11 | 7.55 | 332693 | 24335.00 | 4.51% |
| 2025-06-09 | 6.90 | 7.24 | 0.37 | 5.39% | 6.89 | 7.56 | 324148 | 23581.33 | 4.39% |
| 2025-06-06 | 6.82 | 6.87 | 0.03 | 0.44% | 6.76 | 6.97 | 76790 | 5252.05 | 1.04% |
| 2025-06-05 | 6.97 | 6.84 | -0.13 | -1.87% | 6.77 | 6.99 | 125600 | 8599.92 | 1.70% |
| 2025-06-04 | 7.00 | 6.97 | -0.09 | -1.27% | 6.91 | 7.18 | 139832 | 9760.46 | 1.89% |
| 2025-06-03 | 6.80 | 7.06 | 0.14 | 2.02% | 6.78 | 7.11 | 207096 | 14562.86 | 2.81% |
| 2025-05-30 | 6.78 | 6.92 | 0.08 | 1.17% | 6.78 | 7.14 | 288128 | 20176.28 | 3.90% |
| 2025-05-29 | 6.60 | 6.84 | 0.27 | 4.11% | 6.53 | 6.95 | 183527 | 12483.86 | 2.49% |
| 2025-05-28 | 6.59 | 6.57 | -0.06 | -0.90% | 6.52 | 6.63 | 50986 | 3349.70 | 0.69% |
| 2025-05-27 | 6.46 | 6.63 | 0.15 | 2.31% | 6.40 | 6.63 | 76636 | 5023.24 | 1.04% |
| 2025-05-26 | 6.49 | 6.48 | -0.05 | -0.77% | 6.42 | 6.58 | 60877 | 3944.16 | 0.82% |
| 2025-05-23 | 6.49 | 6.53 | 0.01 | 0.15% | 6.49 | 6.72 | 99186 | 6575.23 | 1.34% |
| 2025-05-22 | 6.58 | 6.52 | -0.06 | -0.91% | 6.49 | 6.62 | 68740 | 4502.63 | 0.93% |
| 2025-05-21 | 6.63 | 6.58 | -0.05 | -0.75% | 6.58 | 6.75 | 99466 | 6620.67 | 1.35% |
| 2025-05-20 | 6.54 | 6.63 | 0.09 | 1.38% | 6.54 | 6.65 | 94644 | 6253.00 | 1.28% |
| 2025-05-19 | 6.50 | 6.54 | 0.03 | 0.46% | 6.43 | 6.56 | 76101 | 4947.16 | 1.03% |
| 2025-05-16 | 6.43 | 6.51 | 0.03 | 0.46% | 6.43 | 6.55 | 73342 | 4764.57 | 0.99% |
| 2025-05-15 | 6.56 | 6.48 | -0.08 | -1.22% | 6.42 | 6.60 | 93619 | 6085.27 | 1.27% |
| 2025-05-14 | 6.49 | 6.56 | 0.13 | 2.02% | 6.42 | 6.65 | 141975 | 9297.65 | 1.92% |
| 2025-05-13 | 6.51 | 6.43 | -0.04 | -0.62% | 6.42 | 6.55 | 51986 | 3358.36 | 0.70% |
| 2025-05-12 | 6.45 | 6.47 | 0.01 | 0.15% | 6.36 | 6.50 | 86191 | 5535.48 | 1.17% |
| 2025-05-09 | 6.51 | 6.46 | -0.09 | -1.37% | 6.45 | 6.60 | 91670 | 5962.79 | 1.24% |
| 2025-05-08 | 6.50 | 6.55 | 0.01 | 0.15% | 6.41 | 6.56 | 119418 | 7743.50 | 1.62% |
| 2025-05-07 | 6.29 | 6.54 | 0.28 | 4.47% | 6.29 | 6.66 | 233676 | 15158.79 | 3.17% |
| 2025-05-06 | 6.20 | 6.26 | 0.12 | 1.95% | 6.20 | 6.33 | 82231 | 5154.33 | 1.11% |
| 2025-04-30 | 6.11 | 6.14 | 0.03 | 0.49% | 6.11 | 6.25 | 77868 | 4817.95 | 1.05% |
| 2025-04-29 | 6.05 | 6.11 | 0.00 | 0.00% | 6.05 | 6.22 | 78341 | 4800.50 | 1.06% |
| 2025-04-28 | 6.10 | 6.11 | -0.05 | -0.81% | 6.05 | 6.16 | 69597 | 4249.15 | 0.94% |
| 2025-04-25 | 6.25 | 6.16 | -0.09 | -1.44% | 6.05 | 6.28 | 148800 | 9135.43 | 2.02% |
| 2025-04-24 | 6.16 | 6.25 | 0.05 | 0.81% | 6.08 | 6.27 | 92104 | 5688.72 | 1.25% |
| 2025-04-23 | 6.31 | 6.20 | -0.07 | -1.12% | 6.15 | 6.32 | 101742 | 6310.39 | 1.38% |
| 2025-04-22 | 6.24 | 6.27 | 0.00 | 0.00% | 6.19 | 6.31 | 73603 | 4594.79 | 1.00% |
| 2025-04-21 | 6.16 | 6.27 | 0.06 | 0.97% | 6.11 | 6.33 | 111633 | 6964.07 | 1.51% |
| 2025-04-18 | 6.32 | 6.21 | -0.10 | -1.58% | 6.17 | 6.53 | 178967 | 11348.29 | 2.42% |
| 2025-04-17 | 6.03 | 6.31 | 0.22 | 3.61% | 6.00 | 6.36 | 127724 | 7906.84 | 1.73% |
| 2025-04-16 | 6.28 | 6.09 | -0.25 | -3.94% | 5.97 | 6.29 | 127547 | 7793.67 | 1.73% |
| 2025-04-15 | 6.35 | 6.34 | -0.04 | -0.63% | 6.26 | 6.42 | 103384 | 6540.81 | 1.40% |
| 2025-04-14 | 6.23 | 6.38 | 0.19 | 3.07% | 6.23 | 6.47 | 180184 | 11509.88 | 2.44% |
| 2025-04-11 | 6.04 | 6.19 | 0.03 | 0.49% | 6.04 | 6.26 | 144623 | 8921.93 | 1.96% |
| 2025-04-10 | 6.10 | 6.16 | 0.09 | 1.48% | 6.10 | 6.26 | 205091 | 12672.11 | 2.78% |
| 2025-04-09 | 6.03 | 6.07 | -0.15 | -2.41% | 5.60 | 6.17 | 309816 | 17978.10 | 4.20% |
| 2025-04-08 | 6.11 | 6.22 | -0.32 | -4.89% | 5.89 | 6.43 | 330532 | 20251.24 | 4.48% |
上证大盘股票行情在线 K线走势图
