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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.50 | 11.69 | 11.37 | 11.48 | -1.12% | 0.24 | 1.54% |
| 2025-08-18 | 10.93 | 11.88 | 10.93 | 11.61 | +5.64% | 0.48 | 3.11% |
| 2025-08-15 | 10.48 | 11.04 | 10.43 | 10.99 | +5.17% | 0.39 | 2.69% |
| 2025-08-14 | 10.40 | 10.69 | 10.40 | 10.45 | +0.58% | 0.21 | 1.48% |
| 2025-08-13 | 10.48 | 10.52 | 10.37 | 10.39 | -0.95% | 0.13 | 0.96% |
| 2025-08-12 | 10.40 | 10.52 | 10.38 | 10.49 | +0.38% | 0.09 | 0.66% |
| 2025-08-11 | 10.37 | 10.45 | 10.34 | 10.45 | +0.67% | 0.09 | 0.65% |
| 2025-08-08 | 10.50 | 10.52 | 10.34 | 10.38 | -1.14% | 0.10 | 0.71% |
| 2025-08-07 | 10.37 | 10.58 | 10.30 | 10.50 | +0.96% | 0.12 | 0.84% |
| 2025-08-06 | 10.45 | 10.46 | 10.30 | 10.40 | -0.29% | 0.13 | 0.94% |
| 2025-08-05 | 10.75 | 10.88 | 10.43 | 10.43 | +1.26% | 0.37 | 2.59% |
| 2025-08-04 | 10.29 | 10.33 | 10.07 | 10.30 | +0.39% | 0.08 | 0.61% |
| 2025-08-01 | 10.22 | 10.38 | 10.18 | 10.26 | +0.69% | 0.16 | 1.16% |
| 2025-07-31 | 10.48 | 10.48 | 10.14 | 10.19 | -1.83% | 0.16 | 1.16% |
| 2025-07-30 | 10.48 | 10.56 | 10.36 | 10.38 | -1.33% | 0.13 | 0.94% |
| 2025-07-29 | 10.64 | 10.69 | 10.48 | 10.52 | -1.13% | 0.12 | 0.82% |
| 2025-07-28 | 10.83 | 10.83 | 10.64 | 10.64 | -1.39% | 0.08 | 0.55% |
| 2025-07-25 | 10.80 | 10.85 | 10.64 | 10.79 | -0.09% | 0.12 | 0.82% |
| 2025-07-24 | 10.69 | 10.85 | 10.61 | 10.80 | +1.41% | 0.14 | 0.97% |
| 2025-07-23 | 10.62 | 10.78 | 10.57 | 10.65 | +0.28% | 0.10 | 0.72% |