劲仔食品 sz.003000
10.87
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.95 | 10.96 | 10.69 | 10.87 | 0.00% | 0.42 | 1.27% |
| 2026-05-22 | 10.99 | 11.00 | 10.75 | 10.87 | -0.28% | 0.35 | 1.05% |
| 2026-05-21 | 11.09 | 11.15 | 10.85 | 10.90 | -1.27% | 0.50 | 1.47% |
| 2026-05-20 | 11.10 | 11.22 | 10.99 | 11.04 | -0.99% | 0.34 | 1.00% |
| 2026-05-19 | 11.29 | 11.35 | 11.04 | 11.15 | -1.41% | 0.59 | 1.71% |
| 2026-05-18 | 10.92 | 11.32 | 10.78 | 11.31 | +3.38% | 1.02 | 2.98% |
| 2026-05-15 | 10.88 | 11.09 | 10.75 | 10.94 | -0.09% | 0.50 | 1.48% |
| 2026-05-14 | 10.92 | 11.06 | 10.89 | 10.95 | +0.18% | 0.48 | 1.42% |
| 2026-05-13 | 11.04 | 11.11 | 10.87 | 10.93 | -1.00% | 0.47 | 1.39% |
| 2026-05-12 | 11.11 | 11.28 | 11.03 | 11.04 | -0.63% | 0.48 | 1.41% |
| 2026-05-11 | 11.26 | 11.26 | 11.02 | 11.11 | -1.42% | 0.49 | 1.43% |
| 2026-05-08 | 11.19 | 11.33 | 11.19 | 11.27 | +0.27% | 0.28 | 0.81% |
| 2026-05-07 | 11.41 | 11.41 | 11.22 | 11.24 | -0.35% | 0.46 | 1.31% |
| 2026-05-06 | 11.24 | 11.32 | 11.15 | 11.28 | +0.09% | 0.56 | 1.62% |
| 2026-04-30 | 11.25 | 11.38 | 11.22 | 11.27 | -0.27% | 0.55 | 1.57% |
| 2026-04-29 | 11.13 | 11.36 | 11.13 | 11.30 | +1.35% | 0.64 | 1.83% |
| 2026-04-28 | 11.18 | 11.26 | 11.08 | 11.15 | -0.80% | 0.48 | 1.39% |
| 2026-04-27 | 11.17 | 11.33 | 11.13 | 11.24 | -0.35% | 0.65 | 1.88% |
| 2026-04-24 | 11.09 | 11.39 | 11.03 | 11.28 | +0.98% | 1.23 | 3.56% |
| 2026-04-23 | 11.13 | 11.35 | 10.88 | 11.17 | +5.28% | 2.23 | 6.46% |