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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.94 | 10.94 | 10.79 | 10.84 | -0.91% | 0.11 | 0.23% |
| 2026-04-21 | 10.88 | 11.01 | 10.87 | 10.94 | +0.55% | 0.14 | 0.28% |
| 2026-04-20 | 10.95 | 10.95 | 10.84 | 10.88 | -0.37% | 0.12 | 0.24% |
| 2026-04-17 | 10.98 | 10.98 | 10.82 | 10.92 | -0.46% | 0.12 | 0.24% |
| 2026-04-16 | 10.84 | 10.98 | 10.76 | 10.97 | +1.57% | 0.16 | 0.32% |
| 2026-04-15 | 10.82 | 10.83 | 10.75 | 10.80 | +0.09% | 0.09 | 0.19% |
| 2026-04-14 | 10.81 | 10.85 | 10.69 | 10.79 | +0.28% | 0.11 | 0.23% |
| 2026-04-13 | 10.82 | 10.84 | 10.70 | 10.76 | -0.46% | 0.10 | 0.21% |
| 2026-04-10 | 10.74 | 10.91 | 10.67 | 10.81 | +1.12% | 0.20 | 0.40% |
| 2026-04-09 | 10.76 | 10.87 | 10.63 | 10.69 | -1.20% | 0.18 | 0.37% |
| 2026-04-08 | 10.75 | 10.83 | 10.70 | 10.82 | +1.69% | 0.18 | 0.37% |
| 2026-04-07 | 10.52 | 10.66 | 10.40 | 10.64 | +2.01% | 0.16 | 0.33% |
| 2026-04-03 | 10.78 | 10.80 | 10.41 | 10.43 | -3.25% | 0.16 | 0.34% |
| 2026-04-02 | 10.78 | 10.95 | 10.75 | 10.78 | -0.74% | 0.17 | 0.34% |
| 2026-04-01 | 10.70 | 10.86 | 10.66 | 10.86 | +2.16% | 0.21 | 0.43% |
| 2026-03-31 | 10.74 | 10.87 | 10.62 | 10.63 | -0.93% | 0.13 | 0.26% |
| 2026-03-30 | 10.62 | 10.77 | 10.56 | 10.73 | 0.00% | 0.15 | 0.30% |
| 2026-03-27 | 10.43 | 10.75 | 10.43 | 10.73 | +1.04% | 0.18 | 0.37% |
| 2026-03-26 | 10.84 | 10.85 | 10.56 | 10.62 | +0.19% | 0.19 | 0.39% |
| 2026-03-25 | 10.54 | 10.63 | 10.52 | 10.60 | +1.05% | 0.13 | 0.28% |