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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.43 | 10.47 | 10.30 | 10.33 | -0.76% | 0.43 | 1.29% |
| 2025-07-22 | 10.42 | 10.48 | 10.32 | 10.41 | -0.19% | 0.37 | 1.10% |
| 2025-07-21 | 10.28 | 10.45 | 10.28 | 10.43 | +1.44% | 0.46 | 1.38% |
| 2025-07-18 | 10.36 | 10.38 | 10.21 | 10.28 | -0.76% | 0.44 | 1.35% |
| 2025-07-17 | 10.36 | 10.47 | 10.33 | 10.36 | -0.19% | 0.38 | 1.14% |
| 2025-07-16 | 10.41 | 10.43 | 10.31 | 10.38 | 0.00% | 0.40 | 1.22% |
| 2025-07-15 | 10.49 | 10.55 | 10.30 | 10.38 | -1.40% | 0.50 | 1.51% |
| 2025-07-14 | 10.40 | 10.57 | 10.36 | 10.53 | +1.52% | 0.61 | 1.81% |
| 2025-07-11 | 10.41 | 10.51 | 10.31 | 10.37 | -0.09% | 0.57 | 1.73% |
| 2025-07-10 | 10.46 | 10.47 | 10.27 | 10.38 | -0.75% | 0.82 | 2.47% |
| 2025-07-09 | 10.24 | 10.61 | 10.20 | 10.46 | +2.21% | 1.06 | 3.19% |
| 2025-07-08 | 10.11 | 10.24 | 10.06 | 10.23 | +1.17% | 0.53 | 1.63% |
| 2025-07-07 | 10.03 | 10.11 | 10.01 | 10.11 | +0.98% | 0.41 | 1.27% |
| 2025-07-04 | 10.01 | 10.05 | 9.94 | 10.02 | +0.20% | 0.42 | 1.33% |
| 2025-07-03 | 9.92 | 10.03 | 9.92 | 10.00 | +0.30% | 0.32 | 1.01% |
| 2025-07-02 | 9.90 | 9.98 | 9.88 | 9.97 | +0.60% | 0.30 | 0.93% |
| 2025-07-01 | 9.85 | 9.94 | 9.83 | 9.91 | +0.50% | 0.36 | 1.12% |
| 2025-06-30 | 9.82 | 9.89 | 9.79 | 9.86 | +0.40% | 0.35 | 1.11% |
| 2025-06-27 | 9.81 | 9.88 | 9.76 | 9.82 | +0.50% | 0.30 | 0.97% |
| 2025-06-26 | 9.77 | 9.83 | 9.75 | 9.77 | -0.30% | 0.33 | 1.06% |