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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.34 | 14.90 | 14.16 | 14.78 | +2.97% | 2.99 | 6.77% |
| 2025-05-26 | 14.29 | 14.56 | 14.16 | 14.35 | +0.49% | 1.36 | 3.12% |
| 2025-05-23 | 14.62 | 14.78 | 14.24 | 14.28 | -2.37% | 2.24 | 5.11% |
| 2025-05-22 | 14.79 | 15.07 | 14.58 | 14.63 | -2.25% | 1.96 | 4.41% |
| 2025-05-21 | 14.89 | 15.36 | 14.49 | 14.96 | -1.82% | 4.53 | 10.12% |
| 2025-05-20 | 15.06 | 15.71 | 14.83 | 15.24 | +6.74% | 7.57 | 16.17% |
| 2025-05-19 | 13.78 | 14.78 | 13.75 | 14.28 | +3.52% | 3.65 | 8.32% |
| 2025-05-16 | 13.34 | 13.83 | 13.20 | 13.79 | +2.73% | 2.06 | 4.95% |
| 2025-05-15 | 13.50 | 13.54 | 13.32 | 13.43 | -0.59% | 1.35 | 3.28% |
| 2025-05-14 | 13.60 | 13.60 | 13.19 | 13.51 | -0.87% | 1.61 | 3.92% |
| 2025-05-13 | 13.56 | 13.78 | 13.37 | 13.63 | +0.15% | 1.62 | 3.88% |
| 2025-05-12 | 13.31 | 13.88 | 13.23 | 13.61 | +1.03% | 3.13 | 7.52% |
| 2025-05-09 | 12.69 | 13.67 | 12.62 | 13.47 | +5.93% | 3.71 | 9.18% |
| 2025-05-08 | 12.77 | 12.77 | 12.47 | 12.71 | -0.70% | 1.13 | 2.90% |
| 2025-05-07 | 12.82 | 12.99 | 12.67 | 12.80 | +0.62% | 1.51 | 3.84% |
| 2025-05-06 | 12.81 | 12.94 | 12.52 | 12.72 | -0.62% | 1.71 | 4.40% |