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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.85 | 12.91 | 12.66 | 12.67 | -1.31% | 1.25 | 3.22% |
| 2025-07-22 | 12.57 | 12.86 | 12.57 | 12.84 | +1.97% | 2.02 | 5.25% |
| 2025-07-21 | 12.48 | 12.59 | 12.44 | 12.59 | +0.87% | 1.18 | 3.11% |
| 2025-07-18 | 12.49 | 12.51 | 12.41 | 12.48 | -0.08% | 0.73 | 1.93% |
| 2025-07-17 | 12.50 | 12.63 | 12.43 | 12.49 | -0.24% | 1.10 | 2.91% |
| 2025-07-16 | 12.50 | 12.55 | 12.43 | 12.52 | -0.24% | 1.28 | 3.37% |
| 2025-07-15 | 12.81 | 12.83 | 12.35 | 12.55 | -2.01% | 1.93 | 5.08% |
| 2025-07-14 | 12.81 | 12.85 | 12.71 | 12.81 | +0.15% | 0.97 | 2.51% |
| 2025-07-11 | 12.80 | 12.86 | 12.75 | 12.79 | -0.39% | 0.84 | 2.16% |
| 2025-07-10 | 12.88 | 12.89 | 12.74 | 12.84 | +0.15% | 0.98 | 2.52% |
| 2025-07-09 | 12.84 | 13.00 | 12.79 | 12.82 | 0.00% | 1.09 | 2.80% |
| 2025-07-08 | 12.76 | 12.83 | 12.70 | 12.82 | +0.15% | 1.14 | 2.95% |
| 2025-07-07 | 12.79 | 12.90 | 12.72 | 12.80 | -0.08% | 1.04 | 2.69% |
| 2025-07-04 | 13.25 | 13.35 | 12.79 | 12.81 | -4.08% | 1.82 | 4.62% |
| 2025-07-03 | 13.24 | 13.55 | 13.12 | 13.36 | +1.13% | 1.27 | 3.16% |
| 2025-07-02 | 13.27 | 13.36 | 13.10 | 13.21 | 0.00% | 1.04 | 2.59% |
| 2025-07-01 | 13.09 | 13.24 | 13.04 | 13.21 | +0.68% | 0.96 | 2.42% |
| 2025-06-30 | 13.04 | 13.13 | 12.92 | 13.12 | +0.68% | 0.96 | 2.44% |
| 2025-06-27 | 12.94 | 13.08 | 12.88 | 13.03 | +0.69% | 0.84 | 2.12% |
| 2025-06-26 | 13.02 | 13.07 | 12.91 | 12.94 | -0.99% | 0.90 | 2.28% |