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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.06 | 9.27 | 9.02 | 9.24 | +1.52% | 0.32 | 1.07% |
| 2025-12-17 | 9.07 | 9.16 | 8.99 | 9.10 | +0.87% | 0.27 | 0.94% |
| 2025-12-16 | 9.10 | 9.25 | 9.00 | 9.02 | -0.54% | 0.28 | 0.97% |
| 2025-12-15 | 8.94 | 9.09 | 8.88 | 9.07 | +1.32% | 0.25 | 0.86% |
| 2025-12-12 | 8.99 | 9.05 | 8.94 | 8.95 | -0.76% | 0.24 | 0.83% |
| 2025-12-11 | 9.29 | 9.31 | 9.00 | 9.02 | -2.86% | 0.48 | 1.66% |
| 2025-12-10 | 9.39 | 9.53 | 9.28 | 9.29 | -1.15% | 0.32 | 1.07% |
| 2025-12-09 | 9.42 | 9.51 | 9.29 | 9.39 | -0.10% | 0.35 | 1.16% |
| 2025-12-08 | 9.45 | 9.50 | 9.35 | 9.40 | -0.52% | 0.32 | 1.06% |
| 2025-12-05 | 9.29 | 9.50 | 9.26 | 9.45 | +1.69% | 0.42 | 1.39% |
| 2025-12-04 | 9.65 | 9.69 | 9.30 | 9.30 | -4.07% | 0.63 | 2.10% |
| 2025-12-03 | 9.58 | 9.83 | 9.50 | 9.69 | +1.13% | 0.57 | 1.85% |
| 2025-12-02 | 9.50 | 9.61 | 9.47 | 9.58 | +0.52% | 0.26 | 0.85% |
| 2025-12-01 | 9.51 | 9.57 | 9.41 | 9.53 | +0.83% | 0.29 | 0.95% |
| 2025-11-28 | 9.32 | 9.48 | 9.27 | 9.45 | +0.95% | 0.24 | 0.81% |
| 2025-11-27 | 9.28 | 9.42 | 9.21 | 9.37 | +0.96% | 0.27 | 0.90% |
| 2025-11-26 | 9.36 | 9.44 | 9.26 | 9.28 | -0.63% | 0.27 | 0.90% |
| 2025-11-25 | 9.47 | 9.47 | 9.34 | 9.34 | -0.94% | 0.29 | 0.98% |
| 2025-11-24 | 9.38 | 9.52 | 9.33 | 9.42 | +1.59% | 0.34 | 1.12% |
| 2025-11-21 | 9.50 | 9.63 | 9.27 | 9.28 | -2.89% | 0.43 | 1.42% |