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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.60 | 11.85 | 11.55 | 11.69 | +0.17% | 0.64 | 1.83% |
| 2025-12-17 | 11.58 | 11.72 | 11.40 | 11.67 | +0.86% | 0.67 | 1.93% |
| 2025-12-16 | 11.41 | 11.76 | 11.38 | 11.57 | +0.87% | 0.64 | 1.84% |
| 2025-12-15 | 11.34 | 11.53 | 11.34 | 11.47 | +1.33% | 0.37 | 1.08% |
| 2025-12-12 | 11.39 | 11.48 | 11.31 | 11.32 | -0.53% | 0.28 | 0.83% |
| 2025-12-11 | 11.70 | 11.70 | 11.38 | 11.38 | -2.32% | 0.50 | 1.46% |
| 2025-12-10 | 11.59 | 11.75 | 11.57 | 11.65 | +0.60% | 0.43 | 1.23% |
| 2025-12-09 | 11.55 | 11.68 | 11.49 | 11.58 | +0.17% | 0.41 | 1.18% |
| 2025-12-08 | 11.60 | 11.67 | 11.53 | 11.56 | -0.43% | 0.30 | 0.86% |
| 2025-12-05 | 11.50 | 11.65 | 11.41 | 11.61 | +0.69% | 0.39 | 1.11% |
| 2025-12-04 | 11.71 | 11.79 | 11.50 | 11.53 | -2.04% | 0.57 | 1.63% |
| 2025-12-03 | 11.66 | 11.80 | 11.58 | 11.77 | +0.43% | 0.43 | 1.23% |
| 2025-12-02 | 11.78 | 11.83 | 11.60 | 11.72 | -0.26% | 0.37 | 1.05% |
| 2025-12-01 | 11.66 | 11.78 | 11.65 | 11.75 | +0.77% | 0.34 | 0.96% |
| 2025-11-28 | 11.52 | 11.68 | 11.49 | 11.66 | +1.30% | 0.43 | 1.24% |
| 2025-11-27 | 11.56 | 11.62 | 11.50 | 11.51 | -0.09% | 0.34 | 0.98% |
| 2025-11-26 | 11.49 | 11.62 | 11.46 | 11.52 | +0.26% | 0.34 | 0.99% |
| 2025-11-25 | 11.56 | 11.56 | 11.47 | 11.49 | 0.00% | 0.37 | 1.08% |
| 2025-11-24 | 11.49 | 11.62 | 11.42 | 11.49 | 0.00% | 0.44 | 1.27% |
| 2025-11-21 | 11.79 | 11.91 | 11.27 | 11.49 | -3.12% | 0.83 | 2.36% |