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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.00 | 14.35 | 13.91 | 14.23 | -0.14% | 0.97 | 1.72% |
| 2025-08-19 | 13.78 | 14.27 | 13.70 | 14.25 | +3.41% | 1.43 | 2.53% |
| 2025-08-18 | 13.71 | 13.81 | 13.67 | 13.78 | +0.44% | 0.30 | 0.54% |
| 2025-08-15 | 13.64 | 13.72 | 13.62 | 13.72 | +0.22% | 0.33 | 0.60% |
| 2025-08-14 | 13.98 | 13.98 | 13.67 | 13.69 | -2.07% | 0.46 | 0.84% |
| 2025-08-13 | 14.05 | 14.06 | 13.90 | 13.98 | -0.14% | 0.29 | 0.51% |
| 2025-08-12 | 13.98 | 14.01 | 13.90 | 14.00 | +0.07% | 0.28 | 0.49% |
| 2025-08-11 | 13.93 | 14.01 | 13.86 | 13.99 | +0.65% | 0.41 | 0.73% |
| 2025-08-08 | 13.82 | 14.10 | 13.78 | 13.90 | +0.29% | 0.35 | 0.63% |
| 2025-08-07 | 13.86 | 13.93 | 13.77 | 13.86 | +0.22% | 0.29 | 0.52% |
| 2025-08-06 | 13.82 | 13.84 | 13.71 | 13.83 | +0.07% | 0.22 | 0.40% |
| 2025-08-05 | 13.76 | 13.83 | 13.71 | 13.82 | +0.58% | 0.27 | 0.48% |
| 2025-08-04 | 13.60 | 13.79 | 13.53 | 13.74 | +0.37% | 0.18 | 0.34% |
| 2025-08-01 | 13.60 | 13.77 | 13.60 | 13.69 | +0.59% | 0.21 | 0.39% |
| 2025-07-31 | 13.84 | 13.84 | 13.58 | 13.61 | -1.73% | 0.41 | 0.74% |
| 2025-07-30 | 13.77 | 13.95 | 13.72 | 13.85 | +0.22% | 0.38 | 0.69% |
| 2025-07-29 | 13.96 | 14.04 | 13.75 | 13.82 | -0.36% | 0.34 | 0.61% |
| 2025-07-28 | 13.92 | 13.97 | 13.80 | 13.87 | -0.36% | 0.30 | 0.53% |
| 2025-07-25 | 13.87 | 13.95 | 13.81 | 13.92 | +0.36% | 0.32 | 0.58% |
| 2025-07-24 | 13.74 | 13.91 | 13.74 | 13.87 | +1.02% | 0.33 | 0.60% |