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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.85 | 8.93 | 8.80 | 8.83 | -0.56% | 0.22 | 0.79% |
| 2026-04-21 | 8.94 | 8.96 | 8.84 | 8.88 | +0.11% | 0.24 | 0.87% |
| 2026-04-20 | 8.90 | 8.90 | 8.73 | 8.87 | +0.11% | 0.23 | 0.82% |
| 2026-04-17 | 8.99 | 9.03 | 8.81 | 8.86 | -1.66% | 0.28 | 0.99% |
| 2026-04-16 | 8.94 | 9.05 | 8.83 | 9.01 | +0.67% | 0.31 | 1.10% |
| 2026-04-15 | 8.96 | 9.03 | 8.83 | 8.95 | +0.22% | 0.32 | 1.13% |
| 2026-04-14 | 8.97 | 8.99 | 8.82 | 8.93 | -0.11% | 0.26 | 0.93% |
| 2026-04-13 | 8.91 | 8.97 | 8.80 | 8.94 | +0.22% | 0.23 | 0.81% |
| 2026-04-10 | 8.95 | 9.02 | 8.81 | 8.92 | +0.34% | 0.20 | 0.73% |
| 2026-04-09 | 9.06 | 9.13 | 8.83 | 8.89 | -1.88% | 0.31 | 1.11% |
| 2026-04-08 | 9.00 | 9.10 | 8.91 | 9.06 | +1.80% | 0.37 | 1.31% |
| 2026-04-07 | 8.72 | 8.95 | 8.61 | 8.90 | +2.89% | 0.39 | 1.41% |
| 2026-04-03 | 9.15 | 9.16 | 8.61 | 8.65 | -4.95% | 0.43 | 1.58% |
| 2026-04-02 | 9.15 | 9.24 | 9.05 | 9.10 | -0.66% | 0.26 | 0.90% |
| 2026-04-01 | 9.28 | 9.31 | 9.09 | 9.16 | -0.11% | 0.30 | 1.02% |
| 2026-03-31 | 9.24 | 9.37 | 9.15 | 9.17 | -0.76% | 0.52 | 1.77% |
| 2026-03-30 | 9.00 | 9.26 | 8.91 | 9.24 | +3.12% | 0.58 | 2.03% |
| 2026-03-27 | 8.75 | 8.97 | 8.71 | 8.96 | +1.82% | 0.31 | 1.11% |
| 2026-03-26 | 8.81 | 8.99 | 8.78 | 8.80 | -0.11% | 0.30 | 1.07% |
| 2026-03-25 | 8.74 | 8.85 | 8.65 | 8.81 | +1.50% | 0.25 | 0.91% |