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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.53 | 13.08 | 12.30 | 12.50 | +0.56% | 0.16 | 0.93% |
| 2025-12-16 | 12.35 | 12.53 | 12.29 | 12.43 | 0.00% | 0.09 | 0.52% |
| 2025-12-15 | 12.65 | 12.84 | 12.39 | 12.43 | -0.56% | 0.11 | 0.66% |
| 2025-12-12 | 12.68 | 12.81 | 12.48 | 12.50 | -2.11% | 0.18 | 1.08% |
| 2025-12-11 | 13.00 | 13.17 | 12.10 | 12.77 | -1.77% | 0.40 | 2.38% |
| 2025-12-10 | 13.68 | 13.68 | 12.96 | 13.00 | -4.97% | 0.34 | 1.91% |
| 2025-12-09 | 13.76 | 13.94 | 13.62 | 13.68 | -0.36% | 0.16 | 0.85% |
| 2025-12-08 | 13.90 | 13.92 | 13.38 | 13.73 | -1.22% | 0.32 | 1.79% |
| 2025-12-05 | 13.90 | 14.07 | 13.75 | 13.90 | +0.14% | 0.20 | 1.07% |
| 2025-12-04 | 14.10 | 14.34 | 13.82 | 13.88 | -1.98% | 0.32 | 1.69% |
| 2025-12-03 | 14.70 | 14.90 | 14.16 | 14.16 | -4.32% | 0.43 | 2.23% |
| 2025-12-02 | 13.75 | 14.88 | 13.55 | 14.80 | +6.86% | 0.59 | 3.06% |
| 2025-12-01 | 13.64 | 13.91 | 13.64 | 13.85 | +0.44% | 0.18 | 0.98% |
| 2025-11-28 | 13.71 | 14.11 | 13.62 | 13.79 | +1.55% | 0.23 | 1.23% |
| 2025-11-27 | 13.70 | 14.06 | 13.54 | 13.58 | -1.59% | 0.24 | 1.33% |
| 2025-11-26 | 13.40 | 13.99 | 13.40 | 13.80 | +2.37% | 0.33 | 1.81% |
| 2025-11-25 | 13.05 | 13.78 | 12.80 | 13.48 | +4.82% | 0.43 | 2.41% |
| 2025-11-24 | 13.09 | 13.32 | 12.75 | 12.86 | -3.24% | 0.43 | 2.47% |
| 2025-11-21 | 13.56 | 14.00 | 13.07 | 13.29 | -1.77% | 0.60 | 3.35% |
| 2025-11-20 | 14.00 | 14.38 | 13.16 | 13.53 | -7.83% | 1.13 | 6.06% |