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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.28 | 13.36 | 13.04 | 13.10 | -1.65% | 0.18 | 1.05% |
| 2026-01-15 | 12.94 | 13.47 | 12.85 | 13.32 | +2.94% | 0.32 | 1.80% |
| 2026-01-14 | 12.81 | 13.07 | 12.69 | 12.94 | +0.94% | 0.22 | 1.29% |
| 2026-01-13 | 13.05 | 13.15 | 12.81 | 12.82 | -2.06% | 0.20 | 1.15% |
| 2026-01-12 | 12.89 | 13.12 | 12.80 | 13.09 | +0.31% | 0.30 | 1.74% |
| 2026-01-09 | 13.60 | 13.60 | 12.99 | 13.05 | -3.97% | 0.53 | 3.03% |
| 2026-01-08 | 13.85 | 13.85 | 13.48 | 13.59 | -1.88% | 0.28 | 1.53% |
| 2026-01-07 | 13.62 | 13.85 | 13.36 | 13.85 | +3.28% | 0.49 | 2.70% |
| 2026-01-06 | 12.93 | 13.64 | 12.81 | 13.41 | +4.77% | 0.43 | 2.45% |
| 2026-01-05 | 12.83 | 13.23 | 12.63 | 12.80 | +0.31% | 0.46 | 2.64% |
| 2025-12-31 | 13.45 | 13.45 | 12.51 | 12.76 | -5.34% | 0.35 | 2.04% |
| 2025-12-30 | 13.69 | 13.69 | 13.23 | 13.48 | -1.17% | 0.20 | 1.11% |
| 2025-12-29 | 13.38 | 13.70 | 13.30 | 13.64 | +0.89% | 0.17 | 0.93% |
| 2025-12-26 | 13.28 | 13.67 | 13.24 | 13.52 | +2.42% | 0.14 | 0.78% |
| 2025-12-25 | 13.03 | 13.40 | 12.97 | 13.20 | +1.23% | 0.08 | 0.48% |
| 2025-12-24 | 12.70 | 13.09 | 12.61 | 13.04 | +3.00% | 0.13 | 0.76% |
| 2025-12-23 | 12.97 | 12.97 | 12.62 | 12.66 | -2.39% | 0.13 | 0.76% |
| 2025-12-22 | 13.00 | 13.09 | 12.81 | 12.97 | +0.39% | 0.11 | 0.61% |
| 2025-12-19 | 12.77 | 13.09 | 12.77 | 12.92 | +0.62% | 0.10 | 0.56% |
| 2025-12-18 | 12.50 | 13.18 | 12.50 | 12.84 | +2.72% | 0.25 | 1.44% |