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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.86 | 11.87 | 11.70 | 11.81 | -0.59% | 0.53 | 1.51% |
| 2025-10-22 | 11.91 | 11.99 | 11.85 | 11.88 | -0.42% | 0.38 | 1.05% |
| 2025-10-21 | 11.92 | 11.94 | 11.81 | 11.93 | +0.08% | 0.39 | 1.09% |
| 2025-10-20 | 12.01 | 12.06 | 11.89 | 11.92 | -0.67% | 0.38 | 1.06% |
| 2025-10-17 | 12.10 | 12.14 | 11.99 | 12.00 | -0.74% | 0.42 | 1.16% |
| 2025-10-16 | 12.14 | 12.25 | 12.08 | 12.09 | -0.66% | 0.39 | 1.06% |
| 2025-10-15 | 12.08 | 12.19 | 12.02 | 12.17 | +0.74% | 0.49 | 1.34% |
| 2025-10-14 | 12.11 | 12.14 | 12.02 | 12.08 | -0.25% | 0.50 | 1.38% |
| 2025-10-13 | 11.87 | 12.12 | 11.82 | 12.11 | +0.25% | 0.52 | 1.46% |
| 2025-10-10 | 12.02 | 12.12 | 11.98 | 12.08 | +0.50% | 0.40 | 1.11% |
| 2025-10-09 | 12.02 | 12.05 | 11.95 | 12.02 | +0.08% | 0.39 | 1.07% |
| 2025-09-30 | 12.01 | 12.04 | 11.96 | 12.01 | 0.00% | 0.26 | 0.73% |
| 2025-09-29 | 12.06 | 12.07 | 11.92 | 12.01 | -0.41% | 0.28 | 0.79% |
| 2025-09-26 | 11.93 | 12.16 | 11.85 | 12.06 | +1.17% | 0.55 | 1.51% |
| 2025-09-25 | 11.85 | 11.98 | 11.77 | 11.92 | +0.59% | 0.31 | 0.87% |
| 2025-09-24 | 11.79 | 11.86 | 11.72 | 11.85 | +0.59% | 0.32 | 0.89% |
| 2025-09-23 | 11.94 | 11.95 | 11.64 | 11.78 | -1.41% | 0.53 | 1.49% |
| 2025-09-22 | 12.10 | 12.11 | 11.88 | 11.95 | -1.31% | 0.52 | 1.45% |
| 2025-09-19 | 12.10 | 12.14 | 12.05 | 12.11 | -0.25% | 0.40 | 1.08% |
| 2025-09-18 | 12.22 | 12.26 | 12.05 | 12.14 | -0.57% | 0.64 | 1.74% |