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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.40 | 9.53 | 9.36 | 9.53 | +1.36% | 0.32 | 1.05% |
| 2025-10-22 | 9.41 | 9.52 | 9.39 | 9.40 | -0.10% | 0.30 | 0.98% |
| 2025-10-21 | 9.33 | 9.42 | 9.28 | 9.41 | +1.38% | 0.28 | 0.95% |
| 2025-10-20 | 9.27 | 9.32 | 9.22 | 9.29 | +0.53% | 0.16 | 0.53% |
| 2025-10-17 | 9.37 | 9.39 | 9.23 | 9.24 | -1.37% | 0.25 | 0.84% |
| 2025-10-16 | 9.39 | 9.45 | 9.32 | 9.37 | -0.31% | 0.23 | 0.78% |
| 2025-10-15 | 9.32 | 9.42 | 9.28 | 9.39 | +0.85% | 0.29 | 0.97% |
| 2025-10-14 | 9.29 | 9.37 | 9.23 | 9.32 | +0.85% | 0.29 | 0.99% |
| 2025-10-13 | 9.09 | 9.26 | 9.06 | 9.24 | -1.37% | 0.26 | 0.89% |
| 2025-10-10 | 9.22 | 9.39 | 9.22 | 9.37 | +1.28% | 0.32 | 1.08% |
| 2025-10-09 | 9.22 | 9.27 | 9.11 | 9.25 | 0.00% | 0.23 | 0.77% |
| 2025-09-30 | 9.26 | 9.28 | 9.21 | 9.25 | -0.11% | 0.18 | 0.60% |
| 2025-09-29 | 9.24 | 9.26 | 9.09 | 9.26 | +0.21% | 0.23 | 0.77% |
| 2025-09-26 | 9.20 | 9.28 | 9.14 | 9.24 | +0.64% | 0.20 | 0.69% |
| 2025-09-25 | 9.31 | 9.34 | 9.14 | 9.18 | -1.38% | 0.23 | 0.78% |
| 2025-09-24 | 9.25 | 9.33 | 9.19 | 9.31 | +0.21% | 0.22 | 0.75% |
| 2025-09-23 | 9.32 | 9.32 | 9.08 | 9.29 | -0.11% | 0.37 | 1.25% |
| 2025-09-22 | 9.35 | 9.37 | 9.25 | 9.30 | -0.94% | 0.30 | 1.00% |
| 2025-09-19 | 9.49 | 9.49 | 9.36 | 9.39 | -1.14% | 0.44 | 1.47% |
| 2025-09-18 | 9.63 | 9.64 | 9.47 | 9.49 | -1.43% | 0.52 | 1.72% |