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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.35 | 10.54 | 10.28 | 10.49 | +2.34% | 0.16 | 0.34% |
| 2026-03-23 | 10.65 | 10.76 | 10.23 | 10.25 | -5.09% | 0.31 | 0.66% |
| 2026-03-20 | 10.97 | 11.03 | 10.80 | 10.80 | -1.55% | 0.20 | 0.40% |
| 2026-03-19 | 11.16 | 11.19 | 10.92 | 10.97 | -2.05% | 0.22 | 0.44% |
| 2026-03-18 | 11.15 | 11.21 | 11.08 | 11.20 | +0.36% | 0.12 | 0.24% |
| 2026-03-17 | 11.39 | 11.45 | 11.15 | 11.16 | -2.02% | 0.23 | 0.45% |
| 2026-03-16 | 11.32 | 11.39 | 11.28 | 11.39 | +0.44% | 0.15 | 0.28% |
| 2026-03-13 | 11.24 | 11.36 | 11.19 | 11.34 | +1.07% | 0.27 | 0.52% |
| 2026-03-12 | 11.23 | 11.30 | 11.17 | 11.22 | -0.36% | 0.15 | 0.29% |
| 2026-03-11 | 11.24 | 11.29 | 11.22 | 11.26 | +0.09% | 0.15 | 0.29% |
| 2026-03-10 | 11.23 | 11.28 | 11.19 | 11.25 | +0.54% | 0.17 | 0.34% |
| 2026-03-09 | 10.95 | 11.29 | 10.95 | 11.19 | -0.97% | 0.28 | 0.56% |
| 2026-03-06 | 10.96 | 11.45 | 10.94 | 11.30 | +2.91% | 0.36 | 0.71% |
| 2026-03-05 | 10.97 | 11.07 | 10.95 | 10.98 | +0.73% | 0.16 | 0.33% |
| 2026-03-04 | 11.01 | 11.10 | 10.89 | 10.90 | -1.80% | 0.30 | 0.59% |
| 2026-03-03 | 11.25 | 11.37 | 11.10 | 11.10 | -1.77% | 0.36 | 0.70% |
| 2026-03-02 | 11.49 | 11.54 | 11.26 | 11.30 | -2.25% | 0.39 | 0.76% |
| 2026-02-27 | 11.57 | 11.64 | 11.55 | 11.56 | -0.34% | 0.26 | 0.50% |
| 2026-02-26 | 11.66 | 11.68 | 11.57 | 11.60 | -0.43% | 0.27 | 0.50% |
| 2026-02-25 | 11.58 | 11.72 | 11.58 | 11.65 | +0.26% | 0.32 | 0.61% |