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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.79 | 13.06 | 12.69 | 13.05 | +1.78% | 2.67 | 6.80% |
| 2025-08-19 | 12.68 | 12.83 | 12.67 | 12.82 | +1.09% | 1.84 | 4.75% |
| 2025-08-18 | 12.60 | 12.72 | 12.59 | 12.68 | +0.47% | 1.23 | 3.22% |
| 2025-08-15 | 12.60 | 12.65 | 12.53 | 12.62 | +0.08% | 1.23 | 3.22% |
| 2025-08-14 | 12.75 | 12.82 | 12.59 | 12.61 | -1.09% | 1.22 | 3.17% |
| 2025-08-13 | 12.78 | 12.84 | 12.65 | 12.75 | +0.23% | 1.11 | 2.88% |
| 2025-08-12 | 12.67 | 12.82 | 12.64 | 12.72 | +0.31% | 1.05 | 2.73% |
| 2025-08-11 | 12.69 | 12.72 | 12.59 | 12.68 | -0.08% | 1.04 | 2.71% |
| 2025-08-08 | 12.76 | 12.82 | 12.67 | 12.69 | -0.85% | 0.81 | 2.10% |
| 2025-08-07 | 12.63 | 12.82 | 12.59 | 12.80 | +1.33% | 1.40 | 3.63% |
| 2025-08-06 | 12.69 | 12.73 | 12.54 | 12.63 | +0.08% | 0.67 | 1.75% |
| 2025-08-05 | 12.61 | 12.65 | 12.55 | 12.62 | +0.16% | 0.63 | 1.64% |
| 2025-08-04 | 12.50 | 12.65 | 12.44 | 12.60 | +0.24% | 0.55 | 1.45% |
| 2025-08-01 | 12.50 | 12.59 | 12.50 | 12.57 | +0.24% | 0.55 | 1.45% |
| 2025-07-31 | 12.78 | 12.85 | 12.49 | 12.54 | -2.54% | 1.71 | 4.46% |
| 2025-07-30 | 12.65 | 12.94 | 12.61 | 12.87 | +1.88% | 2.06 | 5.31% |
| 2025-07-29 | 12.71 | 12.74 | 12.54 | 12.63 | -0.62% | 0.86 | 2.26% |
| 2025-07-28 | 12.76 | 12.78 | 12.66 | 12.71 | -0.31% | 0.82 | 2.13% |
| 2025-07-25 | 12.84 | 12.84 | 12.70 | 12.75 | -0.77% | 1.03 | 2.65% |
| 2025-07-24 | 12.89 | 13.05 | 12.74 | 12.85 | +1.41% | 1.68 | 4.31% |