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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.84 | 9.86 | 9.69 | 9.80 | -0.10% | 0.38 | 1.22% |
| 2025-06-24 | 9.71 | 9.84 | 9.66 | 9.81 | +1.12% | 0.31 | 1.01% |
| 2025-06-23 | 9.57 | 9.71 | 9.51 | 9.70 | +0.51% | 0.32 | 1.04% |
| 2025-06-20 | 9.66 | 9.74 | 9.63 | 9.65 | 0.00% | 0.24 | 0.79% |
| 2025-06-19 | 9.83 | 9.87 | 9.64 | 9.65 | -1.90% | 0.36 | 1.17% |
| 2025-06-18 | 9.88 | 9.92 | 9.80 | 9.84 | -0.50% | 0.29 | 0.93% |
| 2025-06-17 | 9.94 | 9.99 | 9.86 | 9.89 | -0.20% | 0.32 | 1.01% |
| 2025-06-16 | 9.95 | 10.00 | 9.88 | 9.91 | -0.49% | 0.38 | 1.18% |
| 2025-06-13 | 10.10 | 10.15 | 9.91 | 9.96 | -2.03% | 0.42 | 1.33% |
| 2025-06-12 | 10.24 | 10.29 | 10.10 | 10.16 | -0.77% | 0.37 | 1.12% |
| 2025-06-11 | 10.11 | 10.25 | 10.04 | 10.24 | +1.27% | 0.47 | 1.45% |
| 2025-06-10 | 10.15 | 10.24 | 9.98 | 10.11 | -0.87% | 0.43 | 1.34% |
| 2025-06-09 | 10.11 | 10.22 | 10.05 | 10.20 | +1.27% | 0.49 | 1.52% |
| 2025-06-06 | 10.17 | 10.34 | 10.04 | 10.07 | -0.78% | 0.53 | 1.64% |
| 2025-06-05 | 10.37 | 10.43 | 10.11 | 10.15 | -2.27% | 0.77 | 2.35% |
| 2025-06-04 | 10.07 | 10.40 | 10.05 | 10.39 | +2.93% | 0.87 | 2.65% |
| 2025-06-03 | 9.80 | 10.09 | 9.79 | 10.09 | +2.81% | 0.79 | 2.49% |
| 2025-05-30 | 9.88 | 9.99 | 9.82 | 9.82 | -0.50% | 0.64 | 2.01% |
| 2025-05-29 | 10.04 | 10.04 | 9.86 | 9.87 | -1.67% | 0.87 | 2.74% |
| 2025-05-28 | 10.03 | 10.10 | 9.99 | 10.04 | -0.20% | 0.44 | 1.37% |