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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.20 | 9.39 | 9.19 | 9.39 | +1.51% | 0.40 | 1.37% |
| 2026-01-16 | 9.25 | 9.25 | 9.13 | 9.25 | +0.11% | 0.27 | 0.94% |
| 2026-01-15 | 9.17 | 9.24 | 9.12 | 9.24 | +0.76% | 0.27 | 0.94% |
| 2026-01-14 | 9.22 | 9.28 | 9.07 | 9.17 | -0.54% | 0.41 | 1.42% |
| 2026-01-13 | 9.24 | 9.31 | 9.20 | 9.22 | -0.11% | 0.43 | 1.47% |
| 2026-01-12 | 9.20 | 9.23 | 9.14 | 9.23 | +0.65% | 0.32 | 1.11% |
| 2026-01-09 | 9.17 | 9.18 | 9.11 | 9.17 | 0.00% | 0.28 | 0.99% |
| 2026-01-08 | 9.09 | 9.20 | 9.05 | 9.17 | +1.10% | 0.34 | 1.19% |
| 2026-01-07 | 9.08 | 9.11 | 9.03 | 9.07 | -0.11% | 0.31 | 1.07% |
| 2026-01-06 | 9.07 | 9.10 | 8.97 | 9.08 | +0.44% | 0.33 | 1.14% |
| 2026-01-05 | 8.97 | 9.07 | 8.97 | 9.04 | +0.44% | 0.38 | 1.31% |
| 2025-12-31 | 9.00 | 9.06 | 8.97 | 9.00 | -0.22% | 0.27 | 0.94% |
| 2025-12-30 | 9.11 | 9.11 | 8.95 | 9.02 | -0.33% | 0.31 | 1.06% |
| 2025-12-29 | 9.17 | 9.18 | 9.03 | 9.05 | -1.18% | 0.30 | 1.04% |
| 2025-12-26 | 9.24 | 9.25 | 9.15 | 9.16 | -0.43% | 0.22 | 0.76% |
| 2025-12-25 | 9.22 | 9.25 | 9.15 | 9.20 | +0.21% | 0.27 | 0.91% |
| 2025-12-24 | 9.29 | 9.29 | 9.17 | 9.18 | -0.75% | 0.34 | 1.15% |
| 2025-12-23 | 9.41 | 9.41 | 9.24 | 9.25 | -1.37% | 0.30 | 0.99% |
| 2025-12-22 | 9.41 | 9.47 | 9.36 | 9.38 | -0.63% | 0.39 | 1.29% |
| 2025-12-19 | 9.23 | 9.44 | 9.17 | 9.43 | +2.13% | 0.42 | 1.40% |