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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.16 | 12.18 | 11.86 | 11.86 | -3.18% | 0.97 | 2.69% |
| 2025-11-19 | 12.08 | 12.48 | 11.98 | 12.25 | +1.41% | 1.03 | 2.81% |
| 2025-11-18 | 12.17 | 12.22 | 12.03 | 12.08 | -1.15% | 0.46 | 1.28% |
| 2025-11-17 | 12.20 | 12.27 | 12.16 | 12.22 | +0.33% | 0.48 | 1.31% |
| 2025-11-14 | 12.26 | 12.42 | 12.18 | 12.18 | -1.22% | 0.64 | 1.74% |
| 2025-11-13 | 12.28 | 12.35 | 12.17 | 12.33 | +0.24% | 0.71 | 1.92% |
| 2025-11-12 | 12.36 | 12.43 | 12.27 | 12.30 | -0.40% | 0.77 | 2.07% |
| 2025-11-11 | 12.35 | 12.45 | 12.26 | 12.35 | +0.24% | 0.90 | 2.42% |
| 2025-11-10 | 12.05 | 12.35 | 12.04 | 12.32 | +1.82% | 1.18 | 3.22% |
| 2025-11-07 | 12.06 | 12.11 | 12.02 | 12.10 | +0.50% | 0.42 | 1.16% |
| 2025-11-06 | 12.07 | 12.11 | 12.00 | 12.04 | -0.41% | 0.46 | 1.28% |
| 2025-11-05 | 11.91 | 12.20 | 11.89 | 12.09 | +1.09% | 0.79 | 2.17% |
| 2025-11-04 | 11.94 | 12.03 | 11.90 | 11.96 | -0.33% | 0.36 | 1.00% |
| 2025-11-03 | 11.98 | 12.02 | 11.86 | 12.00 | +0.33% | 0.50 | 1.40% |
| 2025-10-31 | 11.79 | 11.97 | 11.78 | 11.96 | +1.53% | 0.67 | 1.87% |
| 2025-10-30 | 11.81 | 11.88 | 11.77 | 11.78 | -0.51% | 0.36 | 1.01% |
| 2025-10-29 | 11.81 | 11.93 | 11.75 | 11.84 | 0.00% | 0.47 | 1.31% |
| 2025-10-28 | 11.87 | 11.89 | 11.78 | 11.84 | -0.25% | 0.32 | 0.89% |
| 2025-10-27 | 11.80 | 11.91 | 11.76 | 11.87 | +0.17% | 0.42 | 1.17% |
| 2025-10-24 | 11.89 | 11.91 | 11.72 | 11.85 | +0.34% | 0.59 | 1.68% |