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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.83 | 13.83 | 12.70 | 12.88 | -7.74% | 0.24 | 1.36% |
| 2026-03-20 | 13.77 | 14.03 | 13.76 | 13.96 | +1.53% | 0.15 | 0.83% |
| 2026-03-19 | 13.85 | 14.13 | 13.72 | 13.75 | -2.07% | 0.15 | 0.80% |
| 2026-03-18 | 13.55 | 14.09 | 13.55 | 14.04 | +4.00% | 0.25 | 1.34% |
| 2026-03-17 | 13.95 | 13.98 | 13.49 | 13.50 | -2.53% | 0.24 | 1.30% |
| 2026-03-16 | 14.29 | 14.53 | 13.82 | 13.85 | -3.08% | 0.34 | 1.82% |
| 2026-03-13 | 14.03 | 14.39 | 13.74 | 14.29 | +1.93% | 0.38 | 2.02% |
| 2026-03-12 | 14.88 | 14.93 | 14.01 | 14.02 | -5.14% | 0.40 | 2.11% |
| 2026-03-11 | 15.11 | 15.20 | 14.70 | 14.78 | -1.99% | 0.22 | 1.10% |
| 2026-03-10 | 14.67 | 15.17 | 14.67 | 15.08 | +2.86% | 0.23 | 1.16% |
| 2026-03-09 | 14.06 | 14.83 | 14.06 | 14.66 | +1.95% | 0.24 | 1.23% |
| 2026-03-06 | 14.22 | 14.46 | 14.12 | 14.38 | +1.34% | 0.12 | 0.60% |
| 2026-03-05 | 13.99 | 14.23 | 13.92 | 14.19 | +2.83% | 0.17 | 0.92% |
| 2026-03-04 | 13.75 | 14.10 | 13.62 | 13.80 | -0.14% | 0.23 | 1.24% |
| 2026-03-03 | 14.32 | 14.40 | 13.82 | 13.82 | -3.22% | 0.26 | 1.37% |
| 2026-03-02 | 14.13 | 14.49 | 13.60 | 14.28 | -1.11% | 0.35 | 1.85% |
| 2026-02-27 | 13.95 | 14.57 | 13.90 | 14.44 | +4.03% | 0.26 | 1.39% |
| 2026-02-26 | 13.97 | 14.20 | 13.77 | 13.88 | -0.22% | 0.16 | 0.85% |
| 2026-02-25 | 14.06 | 14.25 | 13.84 | 13.91 | -0.64% | 0.14 | 0.75% |
| 2026-02-24 | 13.77 | 14.11 | 13.77 | 14.00 | +2.12% | 0.14 | 0.74% |