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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.64 | 9.71 | 9.49 | 9.55 | -1.02% | 0.33 | 1.09% |
| 2025-11-19 | 9.68 | 9.73 | 9.52 | 9.65 | -0.10% | 0.41 | 1.35% |
| 2025-11-18 | 9.69 | 9.71 | 9.58 | 9.66 | -0.30% | 0.33 | 1.06% |
| 2025-11-17 | 9.75 | 9.77 | 9.65 | 9.69 | -0.51% | 0.35 | 1.12% |
| 2025-11-14 | 9.68 | 9.85 | 9.68 | 9.74 | +0.10% | 0.39 | 1.24% |
| 2025-11-13 | 9.74 | 9.78 | 9.64 | 9.73 | +0.10% | 0.41 | 1.33% |
| 2025-11-12 | 9.72 | 9.77 | 9.68 | 9.72 | 0.00% | 0.36 | 1.15% |
| 2025-11-11 | 9.77 | 9.79 | 9.70 | 9.72 | -0.10% | 0.45 | 1.44% |
| 2025-11-10 | 9.61 | 9.76 | 9.54 | 9.73 | +1.13% | 0.54 | 1.74% |
| 2025-11-07 | 9.59 | 9.65 | 9.54 | 9.62 | +0.31% | 0.34 | 1.12% |
| 2025-11-06 | 9.54 | 9.59 | 9.49 | 9.59 | +0.72% | 0.27 | 0.87% |
| 2025-11-05 | 9.48 | 9.55 | 9.43 | 9.52 | +0.31% | 0.29 | 0.97% |
| 2025-11-04 | 9.50 | 9.53 | 9.42 | 9.49 | 0.00% | 0.25 | 0.81% |
| 2025-11-03 | 9.45 | 9.50 | 9.39 | 9.49 | +0.73% | 0.27 | 0.91% |
| 2025-10-31 | 9.33 | 9.46 | 9.31 | 9.42 | +1.06% | 0.32 | 1.06% |
| 2025-10-30 | 9.39 | 9.42 | 9.33 | 9.33 | -0.73% | 0.21 | 0.70% |
| 2025-10-29 | 9.45 | 9.45 | 9.30 | 9.39 | -0.62% | 0.26 | 0.88% |
| 2025-10-28 | 9.46 | 9.51 | 9.39 | 9.45 | -0.31% | 0.25 | 0.83% |
| 2025-10-27 | 9.42 | 9.51 | 9.37 | 9.48 | +0.52% | 0.29 | 0.96% |
| 2025-10-24 | 9.51 | 9.53 | 9.39 | 9.43 | -1.03% | 0.31 | 1.01% |