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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.42 | 10.57 | 10.34 | 10.57 | +1.71% | 0.74 | 2.19% |
| 2025-08-19 | 10.31 | 10.41 | 10.24 | 10.39 | +0.96% | 0.65 | 1.98% |
| 2025-08-18 | 10.24 | 10.39 | 10.24 | 10.29 | +0.48% | 0.67 | 2.03% |
| 2025-08-15 | 10.24 | 10.33 | 10.18 | 10.24 | -0.19% | 0.80 | 2.43% |
| 2025-08-14 | 10.47 | 10.54 | 10.25 | 10.26 | -1.98% | 0.62 | 1.87% |
| 2025-08-13 | 10.70 | 10.70 | 10.41 | 10.47 | -1.67% | 0.74 | 2.20% |
| 2025-08-12 | 10.86 | 10.89 | 10.59 | 10.65 | -0.83% | 0.70 | 2.05% |
| 2025-08-11 | 10.63 | 10.91 | 10.53 | 10.73 | +2.54% | 1.21 | 3.53% |
| 2025-08-08 | 10.28 | 10.52 | 10.25 | 10.47 | +1.72% | 0.56 | 1.69% |
| 2025-08-07 | 10.34 | 10.34 | 10.20 | 10.29 | -0.10% | 0.33 | 1.01% |
| 2025-08-06 | 10.31 | 10.38 | 10.20 | 10.30 | -0.19% | 0.29 | 0.89% |
| 2025-08-05 | 10.27 | 10.35 | 10.25 | 10.32 | +0.87% | 0.35 | 1.07% |
| 2025-08-04 | 10.19 | 10.28 | 10.09 | 10.23 | +0.48% | 0.36 | 1.12% |
| 2025-08-01 | 10.17 | 10.26 | 10.12 | 10.18 | +0.19% | 0.42 | 1.29% |
| 2025-07-31 | 10.44 | 10.45 | 10.14 | 10.16 | -2.46% | 0.56 | 1.71% |
| 2025-07-30 | 10.32 | 10.46 | 10.29 | 10.42 | +0.76% | 0.49 | 1.48% |
| 2025-07-29 | 10.46 | 10.51 | 10.25 | 10.34 | -0.76% | 0.47 | 1.42% |
| 2025-07-28 | 10.39 | 10.44 | 10.34 | 10.42 | +0.57% | 0.34 | 1.02% |
| 2025-07-25 | 10.47 | 10.51 | 10.34 | 10.36 | -0.47% | 0.36 | 1.07% |
| 2025-07-24 | 10.34 | 10.42 | 10.30 | 10.41 | +0.76% | 0.40 | 1.20% |