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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.55 | 8.70 | 8.37 | 8.68 | +3.21% | 0.40 | 1.49% |
| 2026-03-23 | 8.88 | 8.90 | 8.34 | 8.41 | -6.35% | 0.66 | 2.45% |
| 2026-03-20 | 9.32 | 9.38 | 8.97 | 8.98 | -3.75% | 0.52 | 1.83% |
| 2026-03-19 | 9.45 | 9.53 | 9.30 | 9.33 | -1.37% | 0.27 | 0.90% |
| 2026-03-18 | 9.45 | 9.49 | 9.31 | 9.46 | +0.21% | 0.31 | 1.04% |
| 2026-03-17 | 9.57 | 9.64 | 9.44 | 9.44 | -1.36% | 0.29 | 0.96% |
| 2026-03-16 | 9.50 | 9.65 | 9.45 | 9.57 | +0.74% | 0.38 | 1.25% |
| 2026-03-13 | 9.44 | 9.60 | 9.43 | 9.50 | +0.53% | 0.43 | 1.43% |
| 2026-03-12 | 9.54 | 9.58 | 9.44 | 9.45 | -0.32% | 0.40 | 1.32% |
| 2026-03-11 | 9.53 | 9.56 | 9.43 | 9.48 | -0.63% | 0.23 | 0.78% |
| 2026-03-10 | 9.46 | 9.55 | 9.35 | 9.54 | +1.38% | 0.40 | 1.34% |
| 2026-03-09 | 9.39 | 9.58 | 9.34 | 9.41 | -0.21% | 0.50 | 1.67% |
| 2026-03-06 | 9.10 | 9.45 | 9.08 | 9.43 | +3.40% | 0.47 | 1.61% |
| 2026-03-05 | 9.28 | 9.31 | 9.05 | 9.12 | -0.87% | 0.44 | 1.52% |
| 2026-03-04 | 9.31 | 9.35 | 9.16 | 9.20 | -0.86% | 0.44 | 1.52% |
| 2026-03-03 | 9.33 | 9.49 | 9.28 | 9.28 | -0.11% | 0.52 | 1.75% |
| 2026-03-02 | 9.52 | 9.52 | 9.25 | 9.29 | -2.42% | 0.45 | 1.54% |
| 2026-02-27 | 9.54 | 9.58 | 9.46 | 9.52 | +0.11% | 0.23 | 0.77% |
| 2026-02-26 | 9.53 | 9.60 | 9.44 | 9.51 | -0.10% | 0.27 | 0.91% |
| 2026-02-25 | 9.56 | 9.64 | 9.52 | 9.52 | +0.11% | 0.33 | 1.10% |