佳沃食品 sz.300268
13.38
+1.13%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.37 | 13.47 | 13.02 | 13.38 | +1.13% | 0.33 | 1.83% |
| 2026-05-21 | 14.06 | 14.19 | 13.19 | 13.23 | -6.17% | 0.56 | 3.04% |
| 2026-05-20 | 14.04 | 14.50 | 13.85 | 14.10 | +0.43% | 0.35 | 1.84% |
| 2026-05-19 | 13.75 | 14.66 | 13.68 | 14.04 | +1.23% | 0.49 | 2.60% |
| 2026-05-18 | 13.96 | 14.05 | 13.53 | 13.87 | -1.91% | 0.40 | 2.18% |
| 2026-05-15 | 14.78 | 14.89 | 13.92 | 14.14 | -3.02% | 0.72 | 3.79% |
| 2026-05-14 | 14.60 | 15.27 | 14.28 | 14.58 | -1.42% | 1.03 | 5.18% |
| 2026-05-13 | 14.78 | 15.08 | 14.35 | 14.79 | +3.79% | 1.53 | 7.79% |
| 2026-05-12 | 14.25 | 14.25 | 14.25 | 14.25 | nan% | nan | nan% |
| 2026-05-11 | 14.28 | 14.43 | 14.16 | 14.25 | -1.25% | 0.21 | 1.10% |
| 2026-05-08 | 14.01 | 14.45 | 13.92 | 14.43 | +3.44% | 0.22 | 1.14% |
| 2026-05-07 | 13.75 | 13.95 | 13.67 | 13.95 | +1.82% | 0.18 | 1.00% |
| 2026-05-06 | 13.90 | 13.90 | 13.63 | 13.70 | -1.72% | 0.16 | 0.85% |
| 2026-04-30 | 13.85 | 13.99 | 13.60 | 13.94 | +0.72% | 0.23 | 1.27% |
| 2026-04-29 | 13.74 | 13.98 | 13.68 | 13.84 | +0.65% | 0.13 | 0.68% |
| 2026-04-28 | 13.70 | 13.93 | 13.60 | 13.75 | -0.15% | 0.21 | 1.16% |
| 2026-04-27 | 13.92 | 13.96 | 13.58 | 13.77 | -1.15% | 0.15 | 0.80% |
| 2026-04-24 | 13.69 | 13.93 | 13.53 | 13.93 | +2.96% | 0.10 | 0.56% |
| 2026-04-23 | 13.78 | 13.89 | 13.29 | 13.53 | -2.45% | 0.13 | 0.70% |
| 2026-04-22 | 13.85 | 14.04 | 13.79 | 13.87 | -1.00% | 0.10 | 0.51% |