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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.86 | 13.86 | 13.76 | 13.79 | -0.58% | 0.25 | 0.45% |
| 2025-09-16 | 13.91 | 13.92 | 13.78 | 13.87 | +0.07% | 0.28 | 0.51% |
| 2025-09-15 | 13.82 | 13.97 | 13.80 | 13.86 | -0.29% | 0.28 | 0.51% |
| 2025-09-12 | 14.06 | 14.13 | 13.83 | 13.90 | -1.42% | 0.39 | 0.69% |
| 2025-09-11 | 14.15 | 14.17 | 13.85 | 14.10 | -0.63% | 0.45 | 0.80% |
| 2025-09-10 | 14.15 | 14.24 | 14.07 | 14.19 | +0.28% | 0.41 | 0.72% |
| 2025-09-09 | 14.26 | 14.34 | 14.06 | 14.15 | -0.56% | 0.39 | 0.68% |
| 2025-09-08 | 14.15 | 14.28 | 14.13 | 14.23 | +0.78% | 0.55 | 0.96% |
| 2025-09-05 | 14.10 | 14.14 | 13.70 | 14.12 | +0.14% | 0.55 | 0.99% |
| 2025-09-04 | 13.67 | 14.20 | 13.61 | 14.10 | +2.84% | 0.73 | 1.31% |
| 2025-09-03 | 14.13 | 14.34 | 13.63 | 13.71 | -2.97% | 0.58 | 1.04% |
| 2025-09-02 | 14.15 | 14.28 | 14.02 | 14.13 | -0.14% | 0.48 | 0.84% |
| 2025-09-01 | 14.01 | 14.25 | 13.91 | 14.15 | +1.73% | 0.58 | 1.03% |
| 2025-08-29 | 13.90 | 14.21 | 13.80 | 13.91 | +0.07% | 0.49 | 0.88% |
| 2025-08-28 | 13.95 | 14.10 | 13.50 | 13.90 | -0.50% | 0.61 | 1.10% |
| 2025-08-27 | 14.27 | 14.29 | 13.97 | 13.97 | -2.10% | 0.56 | 0.98% |
| 2025-08-26 | 14.20 | 14.36 | 14.11 | 14.27 | +0.35% | 0.62 | 1.08% |
| 2025-08-25 | 14.14 | 14.35 | 14.04 | 14.22 | +0.21% | 0.87 | 1.54% |
| 2025-08-22 | 14.25 | 14.25 | 14.06 | 14.19 | -0.28% | 0.52 | 0.92% |
| 2025-08-21 | 14.23 | 14.36 | 14.08 | 14.23 | 0.00% | 0.70 | 1.24% |