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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.81 | 13.91 | 13.61 | 13.85 | +1.02% | 0.41 | 0.75% |
| 2025-06-24 | 13.59 | 13.74 | 13.51 | 13.71 | +1.56% | 0.35 | 0.63% |
| 2025-06-23 | 13.34 | 13.52 | 13.21 | 13.50 | +0.90% | 0.18 | 0.34% |
| 2025-06-20 | 13.59 | 13.59 | 13.34 | 13.38 | -0.45% | 0.21 | 0.39% |
| 2025-06-19 | 13.56 | 13.67 | 13.40 | 13.44 | -1.47% | 0.27 | 0.50% |
| 2025-06-18 | 13.71 | 13.83 | 13.55 | 13.64 | -1.16% | 0.30 | 0.54% |
| 2025-06-17 | 13.93 | 14.04 | 13.72 | 13.80 | -1.29% | 0.35 | 0.63% |
| 2025-06-16 | 13.92 | 14.05 | 13.83 | 13.98 | -0.14% | 0.32 | 0.57% |
| 2025-06-13 | 14.52 | 15.25 | 13.89 | 14.00 | -3.63% | 0.96 | 1.69% |
| 2025-06-12 | 14.35 | 14.56 | 14.20 | 14.53 | +1.32% | 0.52 | 0.90% |
| 2025-06-11 | 14.29 | 14.48 | 14.29 | 14.34 | -0.28% | 0.42 | 0.72% |
| 2025-06-10 | 14.69 | 14.69 | 14.15 | 14.38 | -2.30% | 0.61 | 1.06% |
| 2025-06-09 | 14.41 | 14.74 | 14.24 | 14.72 | +2.35% | 0.75 | 1.28% |
| 2025-06-06 | 14.59 | 14.59 | 14.21 | 14.38 | -1.77% | 0.73 | 1.27% |
| 2025-06-05 | 14.70 | 14.82 | 14.47 | 14.64 | -2.39% | 1.08 | 1.85% |
| 2025-06-04 | 14.69 | 15.05 | 14.62 | 15.00 | +1.01% | 1.23 | 2.06% |
| 2025-06-03 | 14.42 | 14.89 | 14.37 | 14.85 | +2.97% | 1.39 | 2.35% |
| 2025-05-30 | 14.64 | 14.81 | 14.33 | 14.42 | -2.23% | 0.77 | 1.32% |
| 2025-05-29 | 14.99 | 15.17 | 14.69 | 14.75 | -2.95% | 1.55 | 2.61% |
| 2025-05-28 | 15.09 | 15.38 | 14.74 | 15.19 | -0.78% | 2.08 | 3.43% |