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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.03 | 12.37 | 11.97 | 12.17 | +1.50% | 0.75 | 1.35% |
| 2025-12-17 | 11.98 | 12.20 | 11.87 | 11.99 | -0.83% | 0.51 | 0.93% |
| 2025-12-16 | 11.85 | 12.46 | 11.85 | 12.09 | +1.34% | 0.61 | 1.11% |
| 2025-12-15 | 11.74 | 11.98 | 11.74 | 11.93 | +1.45% | 0.35 | 0.65% |
| 2025-12-12 | 11.98 | 12.03 | 11.70 | 11.76 | -1.09% | 0.44 | 0.82% |
| 2025-12-11 | 12.23 | 12.26 | 11.80 | 11.89 | -3.65% | 0.82 | 1.50% |
| 2025-12-10 | 12.47 | 12.80 | 12.30 | 12.34 | -1.04% | 0.68 | 1.19% |
| 2025-12-09 | 12.36 | 12.57 | 12.26 | 12.47 | +0.40% | 0.57 | 1.00% |
| 2025-12-08 | 12.63 | 12.64 | 12.35 | 12.42 | -1.43% | 0.51 | 0.89% |
| 2025-12-05 | 12.64 | 12.87 | 12.20 | 12.60 | +2.61% | 0.87 | 1.52% |
| 2025-12-04 | 12.60 | 13.01 | 12.28 | 12.28 | -3.31% | 0.73 | 1.29% |
| 2025-12-03 | 12.64 | 12.75 | 12.41 | 12.70 | +1.03% | 0.80 | 1.40% |
| 2025-12-02 | 12.51 | 12.62 | 12.33 | 12.57 | +0.16% | 0.40 | 0.70% |
| 2025-12-01 | 12.57 | 12.64 | 12.44 | 12.55 | +0.40% | 0.60 | 1.05% |
| 2025-11-28 | 12.19 | 12.76 | 12.14 | 12.50 | +1.96% | 0.78 | 1.36% |
| 2025-11-27 | 12.14 | 12.39 | 12.09 | 12.26 | +0.74% | 0.43 | 0.77% |
| 2025-11-26 | 12.20 | 12.33 | 12.13 | 12.17 | -0.73% | 0.35 | 0.63% |
| 2025-11-25 | 12.14 | 12.28 | 12.08 | 12.26 | +1.07% | 0.29 | 0.52% |
| 2025-11-24 | 12.00 | 12.16 | 11.99 | 12.13 | +1.25% | 0.35 | 0.63% |
| 2025-11-21 | 12.26 | 12.38 | 11.89 | 11.98 | -2.44% | 0.52 | 0.95% |