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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.28 | 10.35 | 10.09 | 10.32 | +0.49% | 0.13 | 0.98% |
| 2025-05-23 | 10.29 | 10.61 | 10.20 | 10.27 | 0.00% | 0.25 | 1.82% |
| 2025-05-22 | 10.34 | 10.44 | 10.22 | 10.27 | +0.20% | 0.16 | 1.13% |
| 2025-05-21 | 10.69 | 10.69 | 10.20 | 10.25 | -2.84% | 0.28 | 2.02% |
| 2025-05-20 | 10.50 | 10.70 | 10.30 | 10.55 | -0.19% | 0.36 | 2.59% |
| 2025-05-19 | 10.39 | 10.84 | 10.39 | 10.57 | +3.73% | 0.32 | 2.28% |
| 2025-05-16 | 10.23 | 10.29 | 9.99 | 10.19 | -0.78% | 0.16 | 1.17% |
| 2025-05-15 | 10.39 | 10.47 | 10.21 | 10.27 | -0.19% | 0.19 | 1.40% |
| 2025-05-14 | 10.50 | 10.66 | 10.01 | 10.29 | -2.00% | 0.33 | 2.35% |
| 2025-05-13 | 10.26 | 10.62 | 10.26 | 10.50 | +3.86% | 0.29 | 2.05% |
| 2025-05-12 | 10.23 | 10.34 | 10.03 | 10.11 | 0.00% | 0.35 | 2.56% |
| 2025-05-09 | 10.62 | 10.89 | 10.07 | 10.11 | -3.81% | 0.44 | 3.12% |
| 2025-05-08 | 10.00 | 10.60 | 9.71 | 10.51 | +5.95% | 0.49 | 3.63% |
| 2025-05-07 | 9.22 | 10.13 | 9.21 | 9.92 | +7.83% | 0.54 | 4.11% |
| 2025-05-06 | 9.01 | 9.28 | 9.01 | 9.20 | +3.25% | 0.22 | 1.78% |