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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.56 | 10.73 | 10.47 | 10.71 | +1.71% | 0.16 | 1.15% |
| 2025-09-15 | 10.56 | 10.58 | 10.48 | 10.53 | -0.28% | 0.07 | 0.48% |
| 2025-09-12 | 10.63 | 10.63 | 10.49 | 10.56 | +0.48% | 0.10 | 0.74% |
| 2025-09-11 | 10.47 | 10.56 | 10.37 | 10.51 | +0.19% | 0.15 | 1.06% |
| 2025-09-10 | 10.51 | 10.61 | 10.48 | 10.49 | -0.19% | 0.13 | 0.96% |
| 2025-09-09 | 10.66 | 10.72 | 10.33 | 10.51 | -1.96% | 0.16 | 1.12% |
| 2025-09-08 | 10.45 | 10.72 | 10.45 | 10.72 | +2.88% | 0.09 | 0.64% |
| 2025-09-05 | 10.49 | 10.54 | 10.35 | 10.42 | -0.48% | 0.15 | 1.09% |
| 2025-09-04 | 10.62 | 10.68 | 10.32 | 10.47 | -1.51% | 0.12 | 0.89% |
| 2025-09-03 | 10.65 | 10.71 | 10.56 | 10.63 | 0.00% | 0.09 | 0.65% |
| 2025-09-02 | 10.84 | 10.96 | 10.61 | 10.63 | -1.39% | 0.19 | 1.35% |
| 2025-09-01 | 10.90 | 10.90 | 10.67 | 10.78 | -0.92% | 0.25 | 1.71% |
| 2025-08-29 | 10.88 | 11.13 | 10.70 | 10.88 | +0.18% | 0.24 | 1.63% |
| 2025-08-28 | 11.05 | 11.25 | 10.67 | 10.86 | -1.09% | 0.32 | 2.18% |
| 2025-08-27 | 11.56 | 11.79 | 10.96 | 10.98 | -8.04% | 0.73 | 4.88% |
| 2025-08-26 | 11.21 | 12.02 | 11.19 | 11.94 | +5.29% | 0.48 | 3.07% |
| 2025-08-25 | 11.17 | 11.35 | 11.01 | 11.34 | +1.52% | 0.26 | 1.74% |
| 2025-08-22 | 11.29 | 11.35 | 11.07 | 11.17 | -1.67% | 0.18 | 1.24% |
| 2025-08-21 | 11.34 | 11.60 | 11.17 | 11.36 | +1.16% | 0.21 | 1.37% |
| 2025-08-20 | 11.46 | 11.46 | 11.16 | 11.23 | -2.18% | 0.21 | 1.39% |