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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.94 | 10.07 | 9.84 | 10.06 | +2.65% | 0.34 | 1.12% |
| 2026-03-23 | 10.12 | 10.12 | 9.72 | 9.80 | -3.64% | 0.46 | 1.50% |
| 2026-03-20 | 10.39 | 10.47 | 10.15 | 10.17 | -2.31% | 0.36 | 1.14% |
| 2026-03-19 | 10.58 | 10.62 | 10.40 | 10.41 | -2.07% | 0.28 | 0.86% |
| 2026-03-18 | 10.65 | 10.68 | 10.53 | 10.63 | -0.19% | 0.22 | 0.66% |
| 2026-03-17 | 10.73 | 10.80 | 10.63 | 10.65 | -0.65% | 0.30 | 0.91% |
| 2026-03-16 | 10.64 | 10.73 | 10.60 | 10.72 | +0.66% | 0.35 | 1.06% |
| 2026-03-13 | 10.55 | 10.66 | 10.54 | 10.65 | +0.85% | 0.30 | 0.91% |
| 2026-03-12 | 10.64 | 10.67 | 10.54 | 10.56 | -0.75% | 0.26 | 0.80% |
| 2026-03-11 | 10.72 | 10.73 | 10.61 | 10.64 | -0.75% | 0.22 | 0.68% |
| 2026-03-10 | 10.69 | 10.74 | 10.63 | 10.72 | +0.66% | 0.31 | 0.93% |
| 2026-03-09 | 10.67 | 10.73 | 10.55 | 10.65 | -1.02% | 0.33 | 1.01% |
| 2026-03-06 | 10.61 | 10.86 | 10.56 | 10.76 | +1.32% | 0.26 | 0.79% |
| 2026-03-05 | 10.69 | 10.69 | 10.54 | 10.62 | +0.85% | 0.30 | 0.91% |
| 2026-03-04 | 10.67 | 10.75 | 10.46 | 10.53 | -2.59% | 0.54 | 1.65% |
| 2026-03-03 | 11.07 | 11.10 | 10.80 | 10.81 | -2.17% | 0.57 | 1.68% |
| 2026-03-02 | 11.26 | 11.26 | 11.00 | 11.05 | -2.21% | 0.80 | 2.36% |
| 2026-02-27 | 11.26 | 11.31 | 11.26 | 11.30 | +0.27% | 0.34 | 0.96% |
| 2026-02-26 | 11.32 | 11.33 | 11.25 | 11.27 | -0.35% | 0.41 | 1.19% |
| 2026-02-25 | 11.35 | 11.37 | 11.31 | 11.31 | -0.09% | 0.37 | 1.07% |