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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.44 | 12.52 | 12.20 | 12.28 | -1.37% | 0.43 | 0.77% |
| 2025-11-19 | 12.60 | 12.71 | 12.39 | 12.45 | -1.03% | 0.43 | 0.76% |
| 2025-11-18 | 12.76 | 12.86 | 12.51 | 12.58 | -1.87% | 0.70 | 1.23% |
| 2025-11-17 | 12.62 | 13.01 | 12.62 | 12.82 | +1.58% | 1.34 | 2.29% |
| 2025-11-14 | 12.68 | 12.98 | 12.56 | 12.62 | +0.64% | 1.33 | 2.30% |
| 2025-11-13 | 12.42 | 12.65 | 12.20 | 12.54 | +2.20% | 1.10 | 1.95% |
| 2025-11-12 | 12.29 | 12.35 | 12.20 | 12.27 | -0.16% | 0.42 | 0.75% |
| 2025-11-11 | 12.20 | 12.32 | 12.13 | 12.29 | +0.49% | 0.53 | 0.95% |
| 2025-11-10 | 12.04 | 12.27 | 11.95 | 12.23 | +2.00% | 0.74 | 1.34% |
| 2025-11-07 | 12.00 | 12.09 | 11.93 | 11.99 | -0.25% | 0.28 | 0.52% |
| 2025-11-06 | 12.06 | 12.07 | 11.96 | 12.02 | -0.41% | 0.36 | 0.66% |
| 2025-11-05 | 11.90 | 12.10 | 11.88 | 12.07 | +1.26% | 0.48 | 0.88% |
| 2025-11-04 | 11.95 | 12.00 | 11.83 | 11.92 | -0.33% | 0.35 | 0.65% |
| 2025-11-03 | 11.84 | 11.99 | 11.83 | 11.96 | +1.01% | 0.50 | 0.92% |
| 2025-10-31 | 11.83 | 11.89 | 11.76 | 11.84 | +0.59% | 0.39 | 0.73% |
| 2025-10-30 | 11.78 | 11.91 | 11.75 | 11.77 | -0.17% | 0.42 | 0.77% |
| 2025-10-29 | 11.88 | 11.91 | 11.73 | 11.79 | -1.26% | 0.51 | 0.95% |
| 2025-10-28 | 12.39 | 12.45 | 11.88 | 11.94 | -2.53% | 1.26 | 2.30% |
| 2025-10-27 | 12.15 | 12.34 | 12.09 | 12.25 | +0.82% | 0.75 | 1.35% |
| 2025-10-24 | 11.92 | 12.31 | 11.85 | 12.15 | +1.93% | 1.07 | 1.95% |