海欣食品（002702）历史行情
以下为海欣食品近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.410 | 5.920 | 5.920 | 5.360 | 0.540 | 10.037% | 66.02万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.360 | 5.380 | 5.440 | 5.300 | 0.060 | 1.128% | 2,092.44万 | 1.12亿 | 4.561% |
| 2026-10-06 | 5.360 | 5.380 | 5.440 | 5.300 | 0.060 | 1.128% | 2,092.44万 | 1.12亿 | 4.561% |
| 2026-10-05 | 5.360 | 5.380 | 5.440 | 5.300 | 0.060 | 1.128% | 2,092.44万 | 1.12亿 | 4.561% |
| 2026-10-02 | 5.360 | 5.380 | 5.440 | 5.300 | 0.060 | 1.128% | 2,092.44万 | 1.12亿 | 4.561% |
| 2026-10-01 | 5.360 | 5.380 | 5.440 | 5.300 | 0.060 | 1.128% | 2,092.44万 | 1.12亿 | 4.561% |
| 2026-09-30 | 5.360 | 5.380 | 5.440 | 5.300 | 0.060 | 1.128% | 20.92万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.370 | 5.320 | 5.500 | 5.310 | -0.120 | -2.206% | 23.60万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.500 | 5.440 | 5.540 | 5.390 | -0.110 | -1.982% | 35.09万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.480 | 5.550 | 5.550 | 5.370 | 0.100 | 1.835% | 4,194.19万 | 2.30亿 | 9.143% |
| 2026-09-24 | 5.480 | 5.550 | 5.550 | 5.370 | 0.100 | 1.835% | 41.94万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.650 | 5.450 | 5.660 | 5.430 | -0.230 | -4.049% | 38.81万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.670 | 5.680 | 5.760 | 5.550 | 0.010 | 0.176% | 39.72万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.520 | 5.670 | 5.720 | 5.470 | 0.130 | 2.347% | 41.38万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.400 | 5.540 | 5.610 | 5.360 | 0.140 | 2.593% | 45.00万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.350 | 5.400 | 5.430 | 5.250 | 0.060 | 1.124% | 63.74万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.060 | 5.340 | 5.440 | 5.010 | 0.260 | 5.118% | 83.98万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.310 | 5.080 | 5.370 | 5.060 | -0.220 | -4.151% | 69.15万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.180 | 5.300 | 5.380 | 5.150 | -0.120 | -2.214% | 90.04万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.710 | 5.420 | 5.840 | 5.420 | -0.600 | -9.967% | 74.74万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.600 | 6.020 | 6.710 | 5.890 | -0.430 | -6.667% | 130.69万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.790 | 6.450 | 6.870 | 6.270 | -0.340 | -5.007% | 174.12万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.790 | 6.790 | 6.790 | 6.350 | 0.620 | 10.049% | 88.93万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.170 | 6.170 | 6.170 | 6.170 | 0.560 | 9.982% | 9.48万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.090 | 5.610 | 5.610 | 5.050 | 0.510 | 10.000% | 28.56万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.200 | 5.100 | 5.260 | 5.080 | -0.080 | -1.544% | 19.11万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.290 | 5.180 | 5.290 | 5.150 | -0.140 | -2.632% | 24.39万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.160 | 5.320 | 5.340 | 5.140 | 0.180 | 3.502% | 28.96万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.270 | 5.140 | 5.320 | 5.110 | -0.130 | -2.467% | 26.69万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.120 | 5.270 | 5.300 | 5.090 | 0.170 | 3.333% | 30.36万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.900 | 5.100 | 5.120 | 4.880 | 0.200 | 4.082% | 23.24万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.870 | 4.900 | 4.990 | 4.870 | 0.000 | 0.000% | 14.13万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.770 | 4.900 | 4.920 | 4.730 | 0.130 | 2.725% | 17.67万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.860 | 4.770 | 4.860 | 4.720 | -0.090 | -1.852% | 16.49万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.850 | 4.860 | 4.900 | 4.770 | -0.050 | -1.018% | 18.63万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.930 | 4.910 | 4.960 | 4.820 | 0.010 | 0.204% | 20.86万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.100 | 4.900 | 5.140 | 4.870 | -0.270 | -5.222% | 27.94万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.080 | 5.170 | 5.230 | 5.080 | 0.090 | 1.772% | 32.63万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.960 | 5.080 | 5.100 | 4.920 | 0.110 | 2.213% | 29.85万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.150 | 4.970 | 5.200 | 4.910 | -0.190 | -3.682% | 43.54万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.130 | 5.160 | 5.320 | 5.030 | 0.000 | 0.000% | 57.46万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.960 | 5.160 | 5.190 | 4.910 | 0.200 | 4.032% | 53.19万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.960 | 4.960 | 5.040 | 4.870 | 0.030 | 0.609% | 41.50万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.780 | 4.930 | 4.940 | 4.750 | 0.170 | 3.571% | 43.93万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.790 | 4.760 | 4.820 | 4.650 | 0.000 | 0.000% | 41.13万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.810 | 4.760 | 4.830 | 4.680 | -0.060 | -1.245% | 47.14万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.820 | 4.820 | 4.920 | 4.730 | -0.040 | -0.823% | 66.29万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.680 | 4.860 | 4.880 | 4.650 | 0.130 | 2.748% | 92.77万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.810 | 4.730 | 4.850 | 4.590 | -0.290 | -5.777% | 85.53万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.650 | 5.020 | 5.190 | 4.490 | 0.080 | 1.619% | 106.76万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.550 | 4.940 | 4.940 | 4.550 | 0.450 | 10.022% | 36.00万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.300 | 4.490 | 4.600 | 4.300 | 0.220 | 5.152% | 43.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.170 | 4.270 | 4.330 | 4.170 | 0.060 | 1.425% | 15.11万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.130 | 4.210 | 4.220 | 4.050 | 0.090 | 2.184% | 15.35万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.180 | 4.120 | 4.200 | 4.070 | -0.100 | -2.370% | 12.97万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.050 | 4.220 | 4.230 | 4.020 | 0.140 | 3.431% | 17.30万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.090 | 4.080 | 4.170 | 4.050 | -0.040 | -0.971% | 16.26万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.190 | 4.120 | 4.200 | 3.940 | -0.090 | -2.138% | 23.49万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.400 | 4.210 | 4.470 | 4.160 | -0.140 | -3.218% | 22.40万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.540 | 4.350 | 4.650 | 4.300 | -0.230 | -5.022% | 19.92万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.510 | 4.580 | 4.660 | 4.490 | 0.030 | 0.659% | 14.47万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.420 | 4.550 | 4.600 | 4.420 | 0.060 | 1.336% | 15.33万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.400 | 4.490 | 4.500 | 4.320 | 0.090 | 2.045% | 13.85万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.500 | 4.400 | 4.550 | 4.390 | -0.130 | -2.870% | 16.18万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.390 | 4.530 | 4.610 | 4.320 | 0.140 | 3.189% | 19.88万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.430 | 4.390 | 4.440 | 4.270 | -0.010 | -0.227% | 16.91万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.430 | 4.400 | 4.460 | 4.340 | -0.030 | -0.677% | 14.59万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.600 | 4.430 | 4.600 | 4.410 | -0.140 | -3.063% | 13.36万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.610 | 4.570 | 4.670 | 4.570 | -0.040 | -0.868% | 12.21万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.610 | 4.610 | 4.640 | 4.530 | 0.040 | 0.875% | 15.21万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.550 | 4.570 | 4.670 | 4.530 | -0.020 | -0.436% | 13.57万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.420 | 4.590 | 4.640 | 4.420 | 0.140 | 3.146% | 21.51万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.500 | 4.450 | 4.560 | 4.380 | -0.080 | -1.766% | 16.36万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.490 | 4.530 | 4.580 | 4.410 | -0.010 | -0.220% | 16.23万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.600 | 4.540 | 4.630 | 4.480 | -0.100 | -2.155% | 14.51万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.670 | 4.640 | 4.790 | 4.610 | -0.040 | -0.855% | 14.17万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.860 | 4.680 | 4.890 | 4.650 | -0.200 | -4.098% | 12.79万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.780 | 4.880 | 4.960 | 4.780 | 0.060 | 1.245% | 12.98万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.740 | 4.820 | 4.830 | 4.640 | 0.030 | 0.626% | 14.24万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.800 | 4.790 | 4.830 | 4.740 | -0.040 | -0.828% | 11.20万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.950 | 4.830 | 4.970 | 4.790 | -0.150 | -3.012% | 16.11万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.970 | 4.980 | 5.000 | 4.840 | 0.010 | 0.201% | 17.40万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.120 | 4.970 | 5.220 | 4.950 | -0.150 | -2.930% | 18.69万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.020 | 5.120 | 5.150 | 4.950 | 0.120 | 2.400% | 14.38万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.050 | 5.000 | 5.090 | 4.950 | -0.100 | -1.961% | 11.79万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.060 | 5.100 | 5.140 | 5.000 | -0.010 | -0.196% | 11.58万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.080 | 5.110 | 5.150 | 5.000 | 0.040 | 0.789% | 14.10万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.120 | 5.070 | 5.330 | 5.000 | -0.160 | -3.059% | 17.96万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.110 | 5.230 | 5.320 | 5.080 | 0.130 | 2.549% | 22.25万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.270 | 5.100 | 5.360 | 5.040 | -0.190 | -3.592% | 19.50万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.430 | 5.290 | 5.430 | 5.230 | -0.140 | -2.578% | 17.15万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.660 | 5.430 | 5.690 | 5.390 | -0.260 | -4.569% | 23.87万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.500 | 5.690 | 5.790 | 5.410 | 0.190 | 3.455% | 31.71万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.350 | 5.500 | 5.780 | 5.350 | 0.150 | 2.804% | 30.27万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.330 | 5.350 | 5.390 | 5.230 | 0.010 | 0.187% | 9.71万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.370 | 5.340 | 5.390 | 5.210 | -0.030 | -0.559% | 14.03万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.500 | 5.370 | 5.550 | 5.310 | -0.150 | -2.717% | 11.69万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.600 | 5.520 | 5.660 | 5.470 | -0.090 | -1.604% | 11.70万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.560 | 5.610 | 5.650 | 5.510 | 0.080 | 1.447% | 11.97万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.750 | 5.530 | 5.820 | 5.500 | -0.210 | -3.659% | 13.06万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.840 | 5.740 | 5.840 | 5.710 | -0.080 | -1.375% | 10.56万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.900 | 5.820 | 5.930 | 5.720 | -0.050 | -0.852% | 11.68万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.840 | 5.870 | 5.890 | 5.740 | 0.030 | 0.514% | 13.49万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.040 | 5.840 | 6.040 | 5.800 | -0.140 | -2.341% | 13.79万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.100 | 5.980 | 6.110 | 5.960 | -0.120 | -1.967% | 15.89万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.980 | 6.100 | 6.120 | 5.940 | 0.120 | 2.007% | 18.89万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.100 | 5.980 | 6.120 | 5.940 | -0.130 | -2.128% | 16.24万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.180 | 6.110 | 6.180 | 6.030 | -0.060 | -0.972% | 15.50万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.980 | 6.170 | 6.200 | 5.980 | 0.170 | 2.833% | 22.25万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.070 | 6.000 | 6.090 | 5.980 | -0.050 | -0.826% | 19.05万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.000 | 6.050 | 6.060 | 5.940 | 0.040 | 0.666% | 23.18万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.950 | 6.010 | 6.080 | 5.900 | 0.060 | 1.008% | 26.49万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.800 | 5.950 | 6.030 | 5.750 | 0.120 | 2.058% | 42.28万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.870 | 5.830 | 6.070 | 5.610 | 0.070 | 1.215% | 52.97万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.560 | 5.760 | 5.770 | 5.470 | 0.170 | 3.041% | 19.55万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.530 | 5.590 | 5.610 | 5.460 | 0.050 | 0.903% | 14.61万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.580 | 5.540 | 5.650 | 5.490 | -0.030 | -0.539% | 17.48万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.610 | 5.570 | 5.650 | 5.550 | -0.080 | -1.416% | 11.69万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.740 | 5.650 | 5.780 | 5.590 | -0.080 | -1.396% | 14.09万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.650 | 5.730 | 5.740 | 5.590 | 0.070 | 1.237% | 12.11万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.600 | 5.660 | 5.680 | 5.540 | 0.000 | 0.000% | 11.70万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.570 | 5.660 | 5.660 | 5.520 | 0.080 | 1.434% | 12.56万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.650 | 5.580 | 5.650 | 5.530 | -0.050 | -0.888% | 10.79万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.630 | 5.630 | 5.640 | 5.530 | 0.030 | 0.536% | 11.22万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.620 | 5.600 | 5.640 | 5.550 | 0.000 | 0.000% | 9.76万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.560 | 5.580 | 5.650 | 5.560 | 0.000 | 0.000% | 11.03万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.670 | 5.520 | 5.680 | 5.500 | 0.000 | 0.000% | 13.95万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.650 | 5.660 | 5.660 | 5.530 | 0.000 | 0.000% | 16.59万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.250 | 5.560 | 5.590 | 5.250 | 0.000 | 0.000% | 30.84万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.640 | 5.270 | 5.640 | 5.260 | 0.000 | 0.000% | 23.79万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.600 | 5.580 | 5.700 | 5.520 | 0.000 | 0.000% | 22.02万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.910 | 5.640 | 5.980 | 5.580 | 0.000 | 0.000% | 37.92万 | 0.00亿 | 0.000% |