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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.81 | 15.93 | 14.72 | 15.31 | +5.49% | 3.18 | 5.18% |
| 2025-05-26 | 14.22 | 14.58 | 14.11 | 14.52 | +2.17% | 1.11 | 1.91% |
| 2025-05-23 | 14.45 | 14.53 | 14.21 | 14.21 | -1.59% | 0.73 | 1.27% |
| 2025-05-22 | 14.60 | 14.92 | 14.44 | 14.44 | -2.23% | 1.07 | 1.83% |
| 2025-05-21 | 15.16 | 15.49 | 14.66 | 14.77 | -2.43% | 2.75 | 4.57% |
| 2025-05-20 | 13.69 | 15.14 | 13.69 | 15.14 | +9.99% | 1.55 | 2.65% |
| 2025-05-19 | 13.54 | 13.82 | 13.47 | 13.76 | +1.69% | 0.46 | 0.84% |
| 2025-05-16 | 13.59 | 13.61 | 13.39 | 13.53 | -0.22% | 0.22 | 0.40% |
| 2025-05-15 | 13.37 | 13.64 | 13.30 | 13.56 | +0.67% | 0.36 | 0.67% |
| 2025-05-14 | 13.59 | 13.61 | 13.41 | 13.47 | -1.24% | 0.44 | 0.81% |
| 2025-05-13 | 13.69 | 13.79 | 13.59 | 13.64 | -0.29% | 0.40 | 0.74% |
| 2025-05-12 | 13.79 | 13.79 | 13.60 | 13.68 | -0.79% | 0.42 | 0.77% |
| 2025-05-09 | 13.85 | 14.02 | 13.59 | 13.79 | -0.36% | 0.51 | 0.92% |
| 2025-05-08 | 13.73 | 13.89 | 13.61 | 13.84 | +1.31% | 0.52 | 0.94% |
| 2025-05-07 | 13.84 | 14.06 | 13.49 | 13.66 | -0.29% | 0.54 | 0.97% |
| 2025-05-06 | 13.44 | 13.90 | 13.40 | 13.70 | +1.93% | 0.62 | 1.14% |