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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.57 | 10.89 | 10.45 | 10.77 | +2.57% | 0.15 | 1.03% |
| 2025-06-23 | 10.36 | 10.62 | 10.25 | 10.50 | +1.06% | 0.09 | 0.66% |
| 2025-06-20 | 10.45 | 10.54 | 10.23 | 10.39 | -0.38% | 0.23 | 1.69% |
| 2025-06-19 | 10.77 | 10.86 | 10.37 | 10.43 | -2.34% | 0.16 | 1.14% |
| 2025-06-18 | 10.71 | 10.80 | 10.58 | 10.68 | -0.56% | 0.17 | 1.19% |
| 2025-06-17 | 11.27 | 11.27 | 10.68 | 10.74 | -3.33% | 0.30 | 2.06% |
| 2025-06-16 | 11.11 | 11.27 | 10.94 | 11.11 | -0.09% | 0.14 | 0.97% |
| 2025-06-13 | 11.02 | 11.18 | 10.63 | 11.12 | +1.00% | 0.26 | 1.80% |
| 2025-06-12 | 11.20 | 11.27 | 10.89 | 11.01 | -1.70% | 0.19 | 1.31% |
| 2025-06-11 | 11.24 | 11.40 | 11.12 | 11.20 | -0.09% | 0.16 | 1.07% |
| 2025-06-10 | 11.52 | 11.54 | 10.91 | 11.21 | -2.94% | 0.25 | 1.68% |
| 2025-06-09 | 11.40 | 11.60 | 11.28 | 11.55 | +2.39% | 0.29 | 1.88% |
| 2025-06-06 | 10.68 | 11.33 | 10.51 | 11.28 | +5.92% | 0.43 | 2.93% |
| 2025-06-05 | 10.74 | 10.77 | 10.51 | 10.65 | +0.09% | 0.13 | 0.95% |
| 2025-06-04 | 10.30 | 10.98 | 10.30 | 10.64 | +2.90% | 0.40 | 2.81% |
| 2025-06-03 | 10.72 | 10.80 | 10.30 | 10.34 | -1.34% | 0.23 | 1.61% |
| 2025-05-30 | 10.40 | 10.55 | 10.30 | 10.48 | +1.16% | 0.32 | 2.32% |
| 2025-05-29 | 10.22 | 10.43 | 10.22 | 10.36 | +0.68% | 0.12 | 0.88% |
| 2025-05-28 | 10.52 | 10.58 | 10.22 | 10.29 | -2.19% | 0.15 | 1.07% |
| 2025-05-27 | 10.30 | 10.54 | 10.29 | 10.52 | +1.94% | 0.22 | 1.55% |