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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.22 | 12.30 | 12.20 | 12.21 | -0.24% | 0.42 | 1.12% |
| 2025-09-16 | 12.30 | 12.32 | 12.20 | 12.24 | -0.48% | 0.45 | 1.21% |
| 2025-09-15 | 12.25 | 12.37 | 12.21 | 12.30 | +0.24% | 0.41 | 1.09% |
| 2025-09-12 | 12.35 | 12.38 | 12.22 | 12.27 | -0.64% | 0.48 | 1.28% |
| 2025-09-11 | 12.22 | 12.38 | 12.19 | 12.35 | +0.48% | 0.67 | 1.79% |
| 2025-09-10 | 12.35 | 12.37 | 12.27 | 12.29 | -0.40% | 0.52 | 1.40% |
| 2025-09-09 | 12.47 | 12.47 | 12.31 | 12.34 | -1.11% | 0.66 | 1.77% |
| 2025-09-08 | 12.39 | 12.48 | 12.30 | 12.47 | +1.13% | 1.03 | 2.74% |
| 2025-09-05 | 12.26 | 12.40 | 12.14 | 12.34 | +0.08% | 1.04 | 2.79% |
| 2025-09-04 | 12.21 | 12.43 | 12.04 | 12.33 | +1.39% | 1.12 | 3.04% |
| 2025-09-03 | 12.38 | 12.42 | 12.15 | 12.16 | -1.53% | 0.88 | 2.39% |
| 2025-09-02 | 12.41 | 12.48 | 12.31 | 12.35 | -0.88% | 1.04 | 2.77% |
| 2025-09-01 | 12.37 | 12.48 | 12.27 | 12.45 | +0.24% | 0.85 | 2.27% |
| 2025-08-29 | 12.45 | 12.67 | 12.38 | 12.43 | -0.56% | 1.14 | 3.01% |
| 2025-08-28 | 12.72 | 12.75 | 12.13 | 12.49 | -1.64% | 2.51 | 6.64% |
| 2025-08-27 | 12.88 | 12.98 | 12.69 | 12.70 | -3.83% | 3.74 | 9.64% |
| 2025-08-26 | 13.27 | 13.48 | 13.20 | 13.21 | -0.22% | 2.18 | 5.42% |
| 2025-08-25 | 12.93 | 13.34 | 12.86 | 13.24 | +2.46% | 2.97 | 7.48% |
| 2025-08-22 | 12.93 | 13.02 | 12.82 | 12.92 | -0.15% | 1.40 | 3.57% |
| 2025-08-21 | 13.07 | 13.09 | 12.88 | 12.94 | -0.84% | 1.75 | 4.46% |