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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.41 | 13.85 | 13.41 | 13.71 | +1.56% | 0.13 | 0.72% |
| 2026-02-12 | 13.70 | 13.80 | 13.46 | 13.50 | -1.39% | 0.17 | 0.95% |
| 2026-02-11 | 13.07 | 13.84 | 13.01 | 13.69 | +4.66% | 0.37 | 2.05% |
| 2026-02-10 | 13.29 | 13.30 | 13.03 | 13.08 | -0.46% | 0.11 | 0.61% |
| 2026-02-09 | 12.66 | 13.24 | 12.66 | 13.14 | +4.53% | 0.28 | 1.62% |
| 2026-02-06 | 12.37 | 12.74 | 12.20 | 12.57 | +1.45% | 0.11 | 0.63% |
| 2026-02-05 | 12.37 | 12.54 | 12.23 | 12.39 | -0.32% | 0.08 | 0.49% |
| 2026-02-04 | 12.53 | 12.67 | 12.38 | 12.43 | -0.96% | 0.08 | 0.50% |
| 2026-02-03 | 12.13 | 12.58 | 12.13 | 12.55 | +3.80% | 0.13 | 0.79% |
| 2026-02-02 | 12.08 | 12.54 | 12.08 | 12.09 | -1.95% | 0.14 | 0.86% |
| 2026-01-30 | 12.01 | 12.33 | 11.90 | 12.33 | +2.24% | 0.20 | 1.24% |
| 2026-01-29 | 12.20 | 12.36 | 12.01 | 12.06 | -2.27% | 0.26 | 1.57% |
| 2026-01-28 | 12.93 | 12.93 | 12.15 | 12.34 | -4.19% | 0.33 | 1.97% |
| 2026-01-27 | 13.07 | 13.19 | 12.80 | 12.88 | -0.77% | 0.23 | 1.36% |
| 2026-01-26 | 13.26 | 13.27 | 12.90 | 12.98 | -1.74% | 0.17 | 0.95% |
| 2026-01-23 | 13.33 | 13.58 | 13.16 | 13.21 | -1.64% | 0.20 | 1.10% |
| 2026-01-22 | 13.22 | 13.54 | 13.03 | 13.43 | +1.67% | 0.21 | 1.19% |
| 2026-01-21 | 12.92 | 13.24 | 12.88 | 13.21 | +2.01% | 0.21 | 1.18% |
| 2026-01-20 | 12.94 | 13.03 | 12.85 | 12.95 | -0.77% | 0.14 | 0.84% |
| 2026-01-19 | 13.04 | 13.18 | 12.87 | 13.05 | -0.38% | 0.11 | 0.63% |