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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.61 | 10.62 | 10.48 | 10.61 | 0.00% | 0.30 | 0.92% |
| 2026-04-21 | 10.50 | 10.63 | 10.47 | 10.61 | +1.05% | 0.31 | 0.96% |
| 2026-04-20 | 10.37 | 10.50 | 10.32 | 10.50 | +1.25% | 0.26 | 0.80% |
| 2026-04-17 | 10.41 | 10.41 | 10.29 | 10.37 | -0.38% | 0.16 | 0.51% |
| 2026-04-16 | 10.33 | 10.43 | 10.27 | 10.41 | +0.68% | 0.24 | 0.75% |
| 2026-04-15 | 10.35 | 10.37 | 10.25 | 10.34 | -0.10% | 0.21 | 0.67% |
| 2026-04-14 | 10.36 | 10.37 | 10.20 | 10.35 | +0.39% | 0.21 | 0.68% |
| 2026-04-13 | 10.37 | 10.39 | 10.26 | 10.31 | -0.67% | 0.24 | 0.75% |
| 2026-04-10 | 10.49 | 10.54 | 10.37 | 10.38 | -0.67% | 0.38 | 1.18% |
| 2026-04-09 | 10.53 | 10.58 | 10.42 | 10.45 | -0.95% | 0.23 | 0.72% |
| 2026-04-08 | 10.55 | 10.62 | 10.40 | 10.55 | +0.67% | 0.51 | 1.57% |
| 2026-04-07 | 10.29 | 10.52 | 10.24 | 10.48 | +1.55% | 0.28 | 0.87% |
| 2026-04-03 | 10.55 | 10.55 | 10.31 | 10.32 | -1.71% | 0.19 | 0.60% |
| 2026-04-02 | 10.44 | 10.56 | 10.38 | 10.50 | +0.38% | 0.25 | 0.78% |
| 2026-04-01 | 10.60 | 10.60 | 10.36 | 10.46 | +0.19% | 0.29 | 0.90% |
| 2026-03-31 | 10.36 | 10.87 | 10.36 | 10.44 | +1.66% | 0.70 | 2.15% |
| 2026-03-30 | 10.15 | 10.35 | 10.15 | 10.27 | +0.29% | 0.25 | 0.80% |
| 2026-03-27 | 9.92 | 10.24 | 9.92 | 10.24 | +2.09% | 0.29 | 0.91% |
| 2026-03-26 | 10.12 | 10.21 | 10.00 | 10.03 | -0.69% | 0.22 | 0.72% |
| 2026-03-25 | 10.10 | 10.16 | 10.02 | 10.10 | +0.40% | 0.24 | 0.77% |