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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.35 | 9.56 | 9.34 | 9.51 | +1.93% | 0.37 | 1.24% |
| 2026-02-13 | 9.43 | 9.46 | 9.32 | 9.33 | -0.85% | 0.26 | 0.88% |
| 2026-02-12 | 9.66 | 9.66 | 9.39 | 9.41 | -1.67% | 0.36 | 1.20% |
| 2026-02-11 | 9.60 | 9.63 | 9.52 | 9.57 | -0.10% | 0.24 | 0.80% |
| 2026-02-10 | 9.64 | 9.65 | 9.54 | 9.58 | -0.42% | 0.26 | 0.86% |
| 2026-02-09 | 9.65 | 9.68 | 9.55 | 9.62 | +0.10% | 0.38 | 1.26% |
| 2026-02-06 | 9.62 | 9.74 | 9.58 | 9.61 | -0.31% | 0.42 | 1.38% |
| 2026-02-05 | 9.66 | 9.75 | 9.60 | 9.64 | -0.21% | 0.38 | 1.24% |
| 2026-02-04 | 9.55 | 9.68 | 9.48 | 9.66 | +1.58% | 0.42 | 1.38% |
| 2026-02-03 | 9.54 | 9.56 | 9.44 | 9.51 | +0.53% | 0.36 | 1.19% |
| 2026-02-02 | 9.54 | 9.64 | 9.43 | 9.46 | -1.15% | 0.42 | 1.38% |
| 2026-01-30 | 9.48 | 9.64 | 9.41 | 9.57 | +0.95% | 0.46 | 1.54% |
| 2026-01-29 | 9.45 | 9.50 | 9.35 | 9.48 | +0.74% | 0.33 | 1.11% |
| 2026-01-28 | 9.45 | 9.49 | 9.37 | 9.41 | -0.32% | 0.29 | 0.99% |
| 2026-01-27 | 9.53 | 9.53 | 9.27 | 9.44 | -1.05% | 0.30 | 1.03% |
| 2026-01-26 | 9.49 | 9.57 | 9.41 | 9.54 | +0.53% | 0.38 | 1.28% |
| 2026-01-23 | 9.52 | 9.54 | 9.46 | 9.49 | -0.32% | 0.23 | 0.78% |
| 2026-01-22 | 9.45 | 9.53 | 9.39 | 9.52 | +0.74% | 0.29 | 0.97% |
| 2026-01-21 | 9.39 | 9.46 | 9.34 | 9.45 | 0.00% | 0.27 | 0.91% |
| 2026-01-20 | 9.39 | 9.48 | 9.32 | 9.45 | +0.64% | 0.41 | 1.38% |