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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.73 | 11.92 | 11.66 | 11.92 | +1.53% | 0.52 | 0.98% |
| 2025-10-22 | 11.68 | 11.80 | 11.65 | 11.74 | +0.43% | 0.34 | 0.64% |
| 2025-10-21 | 11.53 | 11.70 | 11.49 | 11.69 | +1.30% | 0.30 | 0.57% |
| 2025-10-20 | 11.49 | 11.56 | 11.44 | 11.54 | +0.61% | 0.33 | 0.63% |
| 2025-10-17 | 11.70 | 11.70 | 11.45 | 11.47 | -1.71% | 0.51 | 0.97% |
| 2025-10-16 | 11.80 | 11.88 | 11.66 | 11.67 | -1.27% | 0.58 | 1.08% |
| 2025-10-15 | 11.79 | 11.84 | 11.67 | 11.82 | +0.51% | 0.42 | 0.78% |
| 2025-10-14 | 11.83 | 11.90 | 11.75 | 11.76 | -0.59% | 0.43 | 0.81% |
| 2025-10-13 | 11.70 | 11.87 | 11.66 | 11.83 | -0.92% | 0.45 | 0.83% |
| 2025-10-10 | 11.85 | 12.05 | 11.84 | 11.94 | +0.51% | 0.42 | 0.77% |
| 2025-10-09 | 11.94 | 11.95 | 11.76 | 11.88 | 0.00% | 0.36 | 0.68% |
| 2025-09-30 | 11.87 | 11.89 | 11.78 | 11.88 | +0.17% | 0.28 | 0.51% |
| 2025-09-29 | 11.91 | 11.97 | 11.68 | 11.86 | -0.08% | 0.45 | 0.84% |
| 2025-09-26 | 11.80 | 11.96 | 11.66 | 11.87 | +0.51% | 0.52 | 0.97% |
| 2025-09-25 | 12.25 | 12.28 | 11.75 | 11.81 | -3.59% | 1.09 | 2.00% |
| 2025-09-24 | 12.13 | 12.28 | 12.06 | 12.25 | +0.91% | 0.45 | 0.81% |
| 2025-09-23 | 12.37 | 12.38 | 12.00 | 12.14 | -2.02% | 0.81 | 1.47% |
| 2025-09-22 | 12.46 | 12.50 | 12.29 | 12.39 | -0.80% | 0.62 | 1.11% |
| 2025-09-19 | 12.88 | 12.89 | 12.42 | 12.49 | -4.07% | 1.28 | 2.24% |
| 2025-09-18 | 13.50 | 13.61 | 12.86 | 13.02 | -5.58% | 2.56 | 4.32% |