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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.76 | 10.83 | 10.60 | 10.62 | -1.76% | 0.13 | 0.89% |
| 2025-07-21 | 10.85 | 10.87 | 10.80 | 10.81 | -0.37% | 0.09 | 0.60% |
| 2025-07-18 | 10.88 | 11.03 | 10.76 | 10.85 | -0.37% | 0.11 | 0.75% |
| 2025-07-17 | 11.12 | 11.28 | 10.88 | 10.89 | -1.71% | 0.22 | 1.47% |
| 2025-07-16 | 10.63 | 11.13 | 10.63 | 11.08 | +4.33% | 0.27 | 1.86% |
| 2025-07-15 | 10.59 | 10.96 | 10.57 | 10.62 | +0.66% | 0.20 | 1.40% |
| 2025-07-14 | 10.39 | 10.57 | 10.34 | 10.55 | +1.83% | 0.11 | 0.76% |
| 2025-07-11 | 10.42 | 10.47 | 10.33 | 10.36 | -0.48% | 0.09 | 0.68% |
| 2025-07-10 | 10.40 | 10.50 | 10.35 | 10.41 | -0.19% | 0.06 | 0.41% |
| 2025-07-09 | 10.52 | 10.57 | 10.43 | 10.43 | -0.76% | 0.04 | 0.27% |
| 2025-07-08 | 10.44 | 10.55 | 10.41 | 10.51 | +0.77% | 0.09 | 0.64% |
| 2025-07-07 | 10.48 | 10.56 | 10.42 | 10.43 | -1.32% | 0.06 | 0.41% |
| 2025-07-04 | 10.89 | 10.98 | 10.57 | 10.57 | -2.94% | 0.12 | 0.83% |
| 2025-07-03 | 10.91 | 10.98 | 10.71 | 10.89 | -2.07% | 0.18 | 1.26% |
| 2025-07-02 | 10.57 | 11.38 | 10.50 | 11.12 | +5.70% | 0.30 | 2.05% |
| 2025-07-01 | 10.50 | 10.60 | 10.42 | 10.52 | +0.77% | 0.09 | 0.62% |
| 2025-06-30 | 10.50 | 10.55 | 10.36 | 10.44 | +0.10% | 0.06 | 0.45% |
| 2025-06-27 | 10.78 | 10.78 | 10.38 | 10.43 | -1.23% | 0.09 | 0.62% |
| 2025-06-26 | 10.66 | 10.77 | 10.42 | 10.56 | -1.22% | 0.17 | 1.21% |
| 2025-06-25 | 10.77 | 10.86 | 10.58 | 10.69 | -0.74% | 0.11 | 0.77% |