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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.55 | 11.88 | 11.55 | 11.84 | +2.25% | 1.34 | 3.77% |
| 2026-01-16 | 11.58 | 11.61 | 11.47 | 11.58 | +0.26% | 0.58 | 1.68% |
| 2026-01-15 | 11.58 | 11.66 | 11.52 | 11.55 | -0.26% | 0.37 | 1.07% |
| 2026-01-14 | 11.63 | 11.70 | 11.47 | 11.58 | -0.17% | 0.66 | 1.91% |
| 2026-01-13 | 11.78 | 11.88 | 11.57 | 11.60 | -1.02% | 0.89 | 2.53% |
| 2026-01-12 | 11.45 | 11.82 | 11.43 | 11.72 | +2.27% | 1.14 | 3.28% |
| 2026-01-09 | 11.45 | 11.47 | 11.41 | 11.46 | -0.09% | 0.49 | 1.43% |
| 2026-01-08 | 11.44 | 11.52 | 11.39 | 11.47 | +0.17% | 0.40 | 1.17% |
| 2026-01-07 | 11.50 | 11.52 | 11.42 | 11.45 | -0.43% | 0.42 | 1.22% |
| 2026-01-06 | 11.43 | 11.50 | 11.38 | 11.50 | +0.61% | 0.55 | 1.60% |
| 2026-01-05 | 11.40 | 11.44 | 11.31 | 11.43 | +0.35% | 0.42 | 1.23% |
| 2025-12-31 | 11.42 | 11.48 | 11.39 | 11.39 | -0.35% | 0.39 | 1.14% |
| 2025-12-30 | 11.48 | 11.54 | 11.39 | 11.43 | -0.52% | 0.39 | 1.14% |
| 2025-12-29 | 11.59 | 11.60 | 11.49 | 11.49 | -0.95% | 0.38 | 1.09% |
| 2025-12-26 | 11.73 | 11.74 | 11.58 | 11.60 | -1.19% | 0.51 | 1.46% |
| 2025-12-25 | 11.70 | 11.77 | 11.64 | 11.74 | +0.34% | 0.50 | 1.42% |
| 2025-12-24 | 11.70 | 11.86 | 11.63 | 11.70 | 0.00% | 0.47 | 1.34% |
| 2025-12-23 | 11.84 | 11.90 | 11.65 | 11.70 | -0.68% | 0.58 | 1.64% |
| 2025-12-22 | 11.85 | 11.85 | 11.74 | 11.78 | -1.01% | 0.54 | 1.53% |
| 2025-12-19 | 11.69 | 11.95 | 11.62 | 11.90 | +1.80% | 0.87 | 2.46% |