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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.08 | 13.12 | 12.89 | 13.07 | +0.46% | 0.90 | 2.29% |
| 2025-06-24 | 12.86 | 13.07 | 12.82 | 13.01 | +1.39% | 0.98 | 2.48% |
| 2025-06-23 | 12.68 | 12.89 | 12.64 | 12.83 | +0.31% | 0.81 | 2.09% |
| 2025-06-20 | 12.81 | 12.98 | 12.77 | 12.79 | -0.69% | 0.76 | 1.96% |
| 2025-06-19 | 13.33 | 13.38 | 12.83 | 12.88 | -4.06% | 1.66 | 4.22% |
| 2025-06-18 | 13.32 | 13.46 | 13.21 | 13.43 | +0.67% | 1.38 | 3.40% |
| 2025-06-17 | 13.36 | 13.41 | 13.17 | 13.34 | -0.15% | 1.04 | 2.57% |
| 2025-06-16 | 13.54 | 13.66 | 13.20 | 13.36 | -2.18% | 2.09 | 5.16% |
| 2025-06-13 | 14.14 | 14.24 | 13.53 | 13.65 | -4.11% | 2.04 | 4.89% |
| 2025-06-12 | 14.50 | 14.60 | 14.07 | 14.24 | -1.78% | 1.51 | 3.49% |
| 2025-06-11 | 14.58 | 14.66 | 14.35 | 14.50 | +0.27% | 1.28 | 2.92% |
| 2025-06-10 | 14.37 | 14.60 | 14.16 | 14.46 | +0.62% | 2.08 | 4.76% |
| 2025-06-09 | 14.36 | 14.48 | 14.18 | 14.37 | -0.41% | 1.70 | 3.91% |
| 2025-06-06 | 14.87 | 15.01 | 14.10 | 14.43 | -3.00% | 2.68 | 6.12% |
| 2025-06-05 | 15.72 | 16.01 | 14.82 | 14.87 | -4.15% | 2.94 | 6.35% |
| 2025-06-04 | 14.56 | 15.67 | 14.43 | 15.52 | +6.61% | 3.33 | 7.23% |
| 2025-06-03 | 13.99 | 14.81 | 13.93 | 14.56 | +3.16% | 1.97 | 4.50% |
| 2025-05-30 | 14.30 | 14.72 | 14.01 | 14.11 | -1.39% | 1.65 | 3.83% |
| 2025-05-29 | 14.76 | 14.93 | 14.27 | 14.31 | -4.25% | 2.21 | 5.05% |
| 2025-05-28 | 14.73 | 15.24 | 14.63 | 14.94 | +1.14% | 2.78 | 6.15% |