克明食品 sz.002661
8.14
-0.49%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.20 | 8.39 | 8.10 | 8.14 | -0.49% | 0.22 | 0.84% |
| 2026-05-22 | 8.22 | 8.26 | 8.04 | 8.18 | +0.25% | 0.20 | 0.79% |
| 2026-05-21 | 8.37 | 8.47 | 8.15 | 8.16 | -2.39% | 0.27 | 1.04% |
| 2026-05-20 | 8.51 | 8.53 | 8.35 | 8.36 | -1.65% | 0.20 | 0.75% |
| 2026-05-19 | 8.42 | 8.56 | 8.38 | 8.50 | +1.07% | 0.26 | 0.98% |
| 2026-05-18 | 8.55 | 8.55 | 8.33 | 8.41 | -0.94% | 0.27 | 1.03% |
| 2026-05-15 | 8.47 | 8.59 | 8.40 | 8.49 | -0.35% | 0.35 | 1.30% |
| 2026-05-14 | 8.56 | 8.61 | 8.47 | 8.52 | 0.00% | 0.35 | 1.28% |
| 2026-05-13 | 8.69 | 8.69 | 8.51 | 8.52 | -1.27% | 0.35 | 1.29% |
| 2026-05-12 | 8.80 | 8.82 | 8.63 | 8.63 | -2.04% | 0.36 | 1.31% |
| 2026-05-11 | 8.94 | 8.96 | 8.72 | 8.81 | -0.34% | 0.53 | 1.90% |
| 2026-05-08 | 9.09 | 9.22 | 8.75 | 8.84 | +0.80% | 0.67 | 2.36% |
| 2026-05-07 | 8.96 | 8.98 | 8.76 | 8.77 | -1.79% | 0.42 | 1.48% |
| 2026-05-06 | 8.92 | 9.00 | 8.85 | 8.93 | +0.11% | 0.51 | 1.78% |
| 2026-04-30 | 9.10 | 9.11 | 8.87 | 8.92 | -1.76% | 0.47 | 1.66% |
| 2026-04-29 | 8.83 | 9.16 | 8.71 | 9.08 | +2.25% | 0.49 | 1.71% |
| 2026-04-28 | 8.99 | 8.99 | 8.82 | 8.88 | +0.11% | 0.28 | 1.00% |
| 2026-04-27 | 8.80 | 8.91 | 8.65 | 8.87 | +1.37% | 0.30 | 1.07% |
| 2026-04-24 | 8.70 | 8.81 | 8.65 | 8.75 | -0.11% | 0.25 | 0.90% |
| 2026-04-23 | 8.81 | 8.86 | 8.68 | 8.76 | -0.79% | 0.25 | 0.92% |