佳禾食品 sh.605300
10.12
-1.56%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.21 | 10.46 | 10.05 | 10.12 | -1.56% | 0.28 | 0.62% |
| 2026-05-22 | 10.36 | 10.51 | 10.15 | 10.28 | -0.19% | 0.30 | 0.64% |
| 2026-05-21 | 10.57 | 10.68 | 10.26 | 10.30 | -2.65% | 0.24 | 0.50% |
| 2026-05-20 | 10.60 | 10.66 | 10.52 | 10.58 | -0.75% | 0.15 | 0.31% |
| 2026-05-19 | 10.58 | 10.75 | 10.57 | 10.66 | 0.00% | 0.18 | 0.36% |
| 2026-05-18 | 10.52 | 10.66 | 10.39 | 10.66 | +1.04% | 0.34 | 0.70% |
| 2026-05-15 | 10.79 | 10.79 | 10.52 | 10.55 | -1.86% | 0.24 | 0.50% |
| 2026-05-14 | 10.90 | 10.90 | 10.70 | 10.75 | -1.19% | 0.30 | 0.61% |
| 2026-05-13 | 10.88 | 10.94 | 10.73 | 10.88 | +1.02% | 0.29 | 0.58% |
| 2026-05-12 | 10.97 | 11.07 | 10.69 | 10.77 | -2.00% | 0.41 | 0.84% |
| 2026-05-11 | 11.15 | 11.18 | 10.93 | 10.99 | -1.61% | 0.37 | 0.74% |
| 2026-05-08 | 11.29 | 11.30 | 11.14 | 11.17 | -0.53% | 0.22 | 0.43% |
| 2026-05-07 | 11.20 | 11.31 | 11.18 | 11.23 | +0.36% | 0.38 | 0.73% |
| 2026-05-06 | 11.12 | 11.28 | 11.05 | 11.19 | +0.81% | 0.58 | 1.15% |
| 2026-04-30 | 11.10 | 11.23 | 11.09 | 11.10 | +0.09% | 0.34 | 0.67% |
| 2026-04-29 | 11.10 | 11.17 | 11.05 | 11.09 | 0.00% | 0.34 | 0.66% |
| 2026-04-28 | 11.12 | 11.20 | 11.01 | 11.09 | -0.45% | 0.37 | 0.73% |
| 2026-04-27 | 10.92 | 11.21 | 10.89 | 11.14 | +2.01% | 0.48 | 0.96% |
| 2026-04-24 | 10.80 | 10.95 | 10.72 | 10.92 | +1.11% | 0.27 | 0.54% |
| 2026-04-23 | 10.79 | 10.93 | 10.71 | 10.80 | -0.37% | 0.21 | 0.42% |