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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.90 | 13.96 | 13.71 | 13.73 | -1.22% | 0.46 | 0.83% |
| 2025-07-22 | 13.99 | 13.99 | 13.83 | 13.90 | -0.71% | 0.43 | 0.78% |
| 2025-07-21 | 13.96 | 14.04 | 13.85 | 14.00 | +0.14% | 0.43 | 0.77% |
| 2025-07-18 | 13.98 | 14.04 | 13.85 | 13.98 | 0.00% | 0.41 | 0.74% |
| 2025-07-17 | 14.00 | 14.19 | 13.90 | 13.98 | +0.29% | 0.47 | 0.85% |
| 2025-07-16 | 13.80 | 14.00 | 13.78 | 13.94 | +0.58% | 0.44 | 0.78% |
| 2025-07-15 | 14.00 | 14.08 | 13.65 | 13.86 | -2.81% | 0.87 | 1.58% |
| 2025-07-14 | 14.41 | 14.46 | 14.12 | 14.26 | +1.93% | 0.97 | 1.70% |
| 2025-07-11 | 14.10 | 14.10 | 13.91 | 13.99 | -0.78% | 0.57 | 1.01% |
| 2025-07-10 | 14.15 | 14.30 | 13.89 | 14.10 | -0.84% | 0.95 | 1.69% |
| 2025-07-09 | 14.12 | 14.43 | 14.07 | 14.22 | -0.28% | 1.32 | 2.32% |
| 2025-07-08 | 14.31 | 14.70 | 14.04 | 14.26 | -1.45% | 2.64 | 4.61% |
| 2025-07-07 | 15.17 | 15.17 | 14.42 | 14.47 | +4.93% | 3.35 | 5.59% |
| 2025-07-04 | 14.04 | 14.18 | 13.78 | 13.79 | -1.78% | 0.29 | 0.52% |
| 2025-07-03 | 13.77 | 14.04 | 13.77 | 14.04 | +0.21% | 0.30 | 0.55% |
| 2025-07-02 | 13.91 | 14.25 | 13.85 | 14.01 | +0.29% | 0.45 | 0.80% |
| 2025-07-01 | 13.99 | 14.03 | 13.82 | 13.97 | -0.29% | 0.23 | 0.41% |
| 2025-06-30 | 13.77 | 14.09 | 13.72 | 14.01 | +1.52% | 0.38 | 0.69% |
| 2025-06-27 | 13.89 | 14.01 | 13.80 | 13.80 | -0.65% | 0.28 | 0.50% |
| 2025-06-26 | 13.93 | 13.98 | 13.79 | 13.89 | +0.29% | 0.33 | 0.59% |