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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.76 | 16.16 | 14.16 | 14.68 | -1.08% | 1.54 | 7.64% |
| 2025-11-18 | 14.00 | 14.90 | 13.77 | 14.84 | +12.17% | 1.13 | 5.88% |
| 2025-11-17 | 13.92 | 14.36 | 13.03 | 13.23 | -2.36% | 0.72 | 3.98% |
| 2025-11-14 | 12.11 | 14.00 | 12.11 | 13.55 | +11.07% | 1.04 | 5.86% |
| 2025-11-13 | 11.68 | 12.31 | 11.60 | 12.20 | +4.99% | 0.31 | 1.90% |
| 2025-11-12 | 11.75 | 11.80 | 11.59 | 11.62 | -0.60% | 0.13 | 0.83% |
| 2025-11-11 | 11.37 | 11.99 | 11.37 | 11.69 | +2.90% | 0.22 | 1.41% |
| 2025-11-10 | 10.96 | 11.37 | 10.96 | 11.36 | +3.27% | 0.15 | 1.01% |
| 2025-11-07 | 11.08 | 11.27 | 10.95 | 11.00 | -0.45% | 0.12 | 0.82% |
| 2025-11-06 | 11.37 | 11.37 | 11.04 | 11.05 | -2.04% | 0.18 | 1.19% |
| 2025-11-05 | 11.31 | 11.45 | 11.22 | 11.28 | -0.62% | 0.14 | 0.94% |
| 2025-11-04 | 11.35 | 11.46 | 11.25 | 11.35 | +0.35% | 0.18 | 1.21% |
| 2025-11-03 | 11.26 | 11.55 | 11.14 | 11.31 | +0.44% | 0.21 | 1.36% |
| 2025-10-31 | 10.81 | 11.34 | 10.81 | 11.26 | +2.92% | 0.29 | 1.97% |
| 2025-10-30 | 10.57 | 11.15 | 10.57 | 10.94 | +2.72% | 0.25 | 1.73% |
| 2025-10-29 | 10.65 | 10.66 | 10.44 | 10.65 | +0.38% | 0.12 | 0.88% |
| 2025-10-28 | 10.80 | 10.85 | 10.60 | 10.61 | -1.76% | 0.15 | 1.03% |
| 2025-10-27 | 10.95 | 10.96 | 10.61 | 10.80 | -3.40% | 0.31 | 2.14% |
| 2025-10-24 | 10.79 | 11.27 | 10.79 | 11.18 | +3.90% | 0.40 | 2.69% |
| 2025-10-23 | 10.56 | 10.77 | 10.49 | 10.76 | +1.89% | 0.21 | 1.49% |