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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.69 | 9.70 | 9.62 | 9.63 | -0.61% | 0.32 | 1.04% |
| 2025-09-16 | 9.65 | 9.70 | 9.64 | 9.69 | +0.10% | 0.41 | 1.32% |
| 2025-09-15 | 9.66 | 9.70 | 9.60 | 9.68 | +0.31% | 0.40 | 1.30% |
| 2025-09-12 | 9.74 | 9.74 | 9.62 | 9.65 | -0.91% | 0.48 | 1.57% |
| 2025-09-11 | 9.66 | 9.74 | 9.62 | 9.74 | +0.41% | 0.41 | 1.33% |
| 2025-09-10 | 9.68 | 9.71 | 9.61 | 9.70 | +0.41% | 0.33 | 1.08% |
| 2025-09-09 | 9.74 | 9.74 | 9.62 | 9.66 | -0.51% | 0.37 | 1.21% |
| 2025-09-08 | 9.63 | 9.75 | 9.60 | 9.71 | +0.82% | 0.63 | 2.05% |
| 2025-09-05 | 9.66 | 9.83 | 9.46 | 9.63 | -0.31% | 0.77 | 2.53% |
| 2025-09-04 | 9.53 | 9.73 | 9.43 | 9.66 | +1.87% | 0.70 | 2.29% |
| 2025-09-03 | 9.75 | 9.79 | 9.46 | 9.48 | -2.43% | 0.66 | 2.15% |
| 2025-09-02 | 9.71 | 9.74 | 9.63 | 9.72 | 0.00% | 0.71 | 2.28% |
| 2025-09-01 | 9.90 | 10.00 | 9.68 | 9.72 | -2.08% | 1.29 | 4.13% |
| 2025-08-29 | 9.97 | 10.11 | 9.91 | 9.93 | -2.89% | 1.12 | 3.50% |
| 2025-08-28 | 10.29 | 10.40 | 9.96 | 10.22 | -0.76% | 0.72 | 2.21% |
| 2025-08-27 | 10.56 | 10.56 | 10.30 | 10.30 | -2.43% | 0.69 | 2.08% |
| 2025-08-26 | 10.44 | 10.64 | 10.35 | 10.56 | +0.75% | 0.69 | 2.06% |
| 2025-08-25 | 10.48 | 10.55 | 10.41 | 10.48 | +0.09% | 0.75 | 2.25% |
| 2025-08-22 | 10.58 | 10.62 | 10.31 | 10.47 | -0.75% | 0.73 | 2.20% |
| 2025-08-21 | 10.54 | 10.61 | 10.49 | 10.55 | -0.19% | 0.59 | 1.74% |