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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.00 | 14.04 | 13.70 | 14.01 | -0.21% | 0.17 | 0.91% |
| 2026-04-20 | 13.89 | 14.10 | 13.84 | 14.04 | +0.50% | 0.13 | 0.69% |
| 2026-04-17 | 14.35 | 14.37 | 13.88 | 13.97 | -2.17% | 0.24 | 1.25% |
| 2026-04-16 | 14.17 | 14.35 | 14.13 | 14.28 | +0.35% | 0.23 | 1.19% |
| 2026-04-15 | 14.18 | 14.45 | 14.12 | 14.23 | +0.42% | 0.16 | 0.85% |
| 2026-04-14 | 14.02 | 14.20 | 13.93 | 14.17 | +1.21% | 0.11 | 0.60% |
| 2026-04-13 | 13.92 | 14.17 | 13.88 | 14.00 | +0.57% | 0.15 | 0.79% |
| 2026-04-10 | 13.60 | 14.05 | 13.58 | 13.92 | +1.68% | 0.14 | 0.74% |
| 2026-04-09 | 13.58 | 13.71 | 13.36 | 13.69 | +0.37% | 0.18 | 1.00% |
| 2026-04-08 | 13.15 | 13.68 | 13.15 | 13.64 | +5.33% | 0.12 | 0.67% |
| 2026-04-07 | 12.64 | 12.96 | 12.63 | 12.95 | +1.33% | 0.07 | 0.41% |
| 2026-04-03 | 13.14 | 13.28 | 12.78 | 12.78 | -3.26% | 0.14 | 0.82% |
| 2026-04-02 | 13.41 | 13.70 | 13.07 | 13.21 | -1.56% | 0.15 | 0.87% |
| 2026-04-01 | 13.47 | 13.51 | 13.05 | 13.42 | +1.05% | 0.16 | 0.90% |
| 2026-03-31 | 13.65 | 13.85 | 13.20 | 13.28 | -3.84% | 0.19 | 1.04% |
| 2026-03-30 | 13.97 | 13.97 | 13.61 | 13.81 | -1.29% | 0.27 | 1.46% |
| 2026-03-27 | 13.30 | 14.00 | 13.30 | 13.99 | +4.25% | 0.22 | 1.20% |
| 2026-03-26 | 13.69 | 13.81 | 13.30 | 13.42 | -2.33% | 0.19 | 1.07% |
| 2026-03-25 | 13.41 | 13.77 | 13.40 | 13.74 | +2.46% | 0.25 | 1.39% |
| 2026-03-24 | 13.20 | 13.57 | 12.84 | 13.41 | +4.11% | 0.24 | 1.38% |