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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.53 | 10.68 | 10.49 | 10.56 | -0.38% | 0.13 | 0.90% |
| 2025-10-21 | 10.53 | 10.60 | 10.32 | 10.60 | +1.24% | 0.20 | 1.40% |
| 2025-10-20 | 10.13 | 10.50 | 10.13 | 10.47 | +3.97% | 0.17 | 1.20% |
| 2025-10-17 | 10.12 | 10.30 | 10.02 | 10.07 | -0.49% | 0.13 | 0.97% |
| 2025-10-16 | 10.01 | 10.14 | 10.01 | 10.12 | +1.30% | 0.07 | 0.52% |
| 2025-10-15 | 9.95 | 9.99 | 9.85 | 9.99 | +0.71% | 0.10 | 0.76% |
| 2025-10-14 | 10.18 | 10.22 | 9.80 | 9.92 | -2.07% | 0.25 | 1.85% |
| 2025-10-13 | 9.85 | 10.19 | 9.85 | 10.13 | -0.88% | 0.08 | 0.59% |
| 2025-10-10 | 10.13 | 10.35 | 10.10 | 10.22 | +0.89% | 0.09 | 0.66% |
| 2025-10-09 | 10.52 | 10.52 | 10.13 | 10.13 | -3.52% | 0.19 | 1.40% |
| 2025-09-30 | 10.25 | 10.50 | 10.25 | 10.50 | +2.24% | 0.09 | 0.67% |
| 2025-09-29 | 10.23 | 10.35 | 10.15 | 10.27 | -0.10% | 0.07 | 0.51% |
| 2025-09-26 | 10.29 | 10.34 | 10.14 | 10.28 | -0.10% | 0.12 | 0.84% |
| 2025-09-25 | 10.18 | 10.31 | 10.08 | 10.29 | +1.08% | 0.10 | 0.75% |
| 2025-09-24 | 10.16 | 10.34 | 10.10 | 10.18 | 0.00% | 0.10 | 0.73% |
| 2025-09-23 | 10.38 | 10.38 | 9.91 | 10.18 | -1.93% | 0.16 | 1.19% |
| 2025-09-22 | 10.48 | 10.48 | 10.36 | 10.38 | -1.05% | 0.07 | 0.52% |
| 2025-09-19 | 10.46 | 10.50 | 10.37 | 10.49 | -0.10% | 0.13 | 0.96% |
| 2025-09-18 | 10.61 | 10.84 | 10.40 | 10.50 | -1.50% | 0.17 | 1.18% |
| 2025-09-17 | 10.70 | 10.90 | 10.63 | 10.66 | -0.47% | 0.15 | 1.04% |