劲仔食品 (003000) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	10.15	9.70	-0.43	-4.24%	9.63	10.15	69730	6852	2.26%
2026-06-17	10.55	10.13	-0.39	-3.71%	10.03	10.56	61201	6259	1.99%
2026-06-16	10.92	10.52	-0.42	-3.84%	10.48	10.92	90262	9568	2.93%
2026-06-15	10.88	10.94	0.01	0.09%	10.67	10.96	74937	8124	2.43%
2026-06-12	10.78	10.93	0.12	1.11%	10.71	10.97	59824	6504	1.94%
2026-06-11	10.79	10.81	0.00	0.00%	10.66	10.95	48106	5185	1.56%
2026-06-10	10.58	10.81	0.12	1.12%	10.55	10.83	45892	4909	1.49%
2026-06-09	10.81	10.69	-0.13	-1.20%	10.48	10.81	54289	5769	1.76%
2026-06-08	10.55	10.82	0.19	1.79%	10.45	10.89	74789	8059	2.43%
2026-06-05	10.76	10.63	-0.02	-0.19%	10.56	10.88	52474	5608	1.70%
2026-06-04	10.78	10.65	0.15	1.43%	10.40	11.08	84595	9035	2.75%
2026-06-03	10.79	10.80	0.00	0.00%	10.64	10.85	42610	4571	1.38%
2026-06-02	11.00	10.80	-0.27	-2.44%	10.76	11.10	40026	4349	1.30%
2026-06-01	10.80	11.07	0.25	2.31%	10.72	11.11	42637	4664	1.38%
2026-05-29	10.65	10.82	0.17	1.60%	10.65	11.05	63773	6961	2.07%
2026-05-28	10.63	10.65	-0.01	-0.09%	10.57	10.76	29909	3190	0.97%
2026-05-27	10.70	10.66	-0.09	-0.84%	10.44	10.80	38894	4133	1.26%
2026-05-26	10.75	10.75	-0.12	-1.10%	10.65	11.03	32355	3493	1.05%
2026-05-25	10.95	10.87	0.00	0.00%	10.69	10.96	39128	4216	1.27%
2026-05-22	10.99	10.87	-0.03	-0.28%	10.75	11.00	32325	3505	1.05%
2026-05-21	11.09	10.90	-0.14	-1.27%	10.85	11.15	45275	4980	1.47%
2026-05-20	11.10	11.04	-0.11	-0.99%	10.99	11.22	30824	3412	1.00%
2026-05-19	11.29	11.15	-0.16	-1.41%	11.04	11.35	52777	5908	1.71%
2026-05-18	10.92	11.31	0.37	3.38%	10.78	11.32	91822	10205	2.98%
2026-05-15	10.88	10.94	-0.01	-0.09%	10.75	11.09	45644	4986	1.48%
2026-05-14	10.92	10.95	0.02	0.18%	10.89	11.06	43813	4808	1.42%
2026-05-13	11.04	10.93	-0.11	-1.00%	10.87	11.11	42795	4694	1.39%
2026-05-12	11.11	11.04	-0.07	-0.63%	11.03	11.28	43418	4835	1.41%
2026-05-11	11.26	11.11	-0.16	-1.42%	11.02	11.26	44046	4887	1.43%
2026-05-08	11.19	11.27	0.03	0.27%	11.19	11.33	24892	2800	0.81%
2026-05-07	11.41	11.24	-0.04	-0.35%	11.22	11.41	40441	4570	1.31%
2026-05-06	11.24	11.28	0.01	0.09%	11.15	11.32	49811	5587	1.62%
2026-04-30	11.25	11.27	-0.03	-0.27%	11.22	11.38	48426	5470	1.57%
2026-04-29	11.13	11.30	0.15	1.35%	11.13	11.36	56248	6356	1.83%
2026-04-28	11.18	11.15	-0.09	-0.80%	11.08	11.26	42677	4759	1.39%
2026-04-27	11.17	11.24	-0.04	-0.35%	11.13	11.33	57981	6505	1.88%
2026-04-24	11.09	11.28	0.11	0.98%	11.03	11.39	109629	12330	3.56%
2026-04-23	11.13	11.17	0.56	5.28%	10.88	11.35	198924	22280	6.46%
2026-04-22	10.61	10.61	0.00	0.00%	10.48	10.62	28285	2980	0.92%
2026-04-21	10.50	10.61	0.11	1.05%	10.47	10.63	29690	3142	0.96%
2026-04-20	10.37	10.50	0.13	1.25%	10.32	10.50	24665	2577	0.80%
2026-04-17	10.41	10.37	-0.04	-0.38%	10.29	10.41	15815	1634	0.51%
2026-04-16	10.33	10.41	0.07	0.68%	10.27	10.43	23133	2397	0.75%
2026-04-15	10.35	10.34	-0.01	-0.10%	10.25	10.37	20600	2123	0.67%
2026-04-14	10.36	10.35	0.04	0.39%	10.20	10.37	20877	2143	0.68%
2026-04-13	10.37	10.31	-0.07	-0.67%	10.26	10.39	23245	2394	0.75%
2026-04-10	10.49	10.38	-0.07	-0.67%	10.37	10.54	36325	3797	1.18%
2026-04-09	10.53	10.45	-0.10	-0.95%	10.42	10.58	22269	2335	0.72%
2026-04-08	10.55	10.55	0.07	0.67%	10.40	10.62	48395	5071	1.57%
2026-04-07	10.29	10.48	0.16	1.55%	10.24	10.52	26878	2800	0.87%
2026-04-03	10.55	10.32	-0.18	-1.71%	10.31	10.55	18447	1915	0.60%
2026-04-02	10.44	10.50	0.04	0.38%	10.38	10.56	23897	2509	0.78%
2026-04-01	10.60	10.46	0.02	0.19%	10.36	10.60	27828	2903	0.90%
2026-03-31	10.36	10.44	0.17	1.66%	10.36	10.87	66283	6992	2.15%
2026-03-30	10.15	10.27	0.03	0.29%	10.15	10.35	24631	2528	0.80%
2026-03-27	9.92	10.24	0.21	2.09%	9.92	10.24	28181	2863	0.91%
2026-03-26	10.12	10.03	-0.07	-0.69%	10.00	10.21	22282	2245	0.72%
2026-03-25	10.10	10.10	0.04	0.40%	10.02	10.16	23573	2380	0.77%
2026-03-24	9.94	10.06	0.26	2.65%	9.84	10.07	34370	3427	1.12%
2026-03-23	10.12	9.80	-0.37	-3.64%	9.72	10.12	46230	4568	1.50%
2026-03-20	10.39	10.17	-0.24	-2.31%	10.15	10.47	35181	3617	1.14%
2026-03-19	10.58	10.41	-0.22	-2.07%	10.40	10.62	26414	2770	0.86%
2026-03-18	10.65	10.63	-0.02	-0.19%	10.53	10.68	20394	2157	0.66%
2026-03-17	10.73	10.65	-0.07	-0.65%	10.63	10.80	27950	2998	0.91%
2026-03-16	10.64	10.72	0.07	0.66%	10.60	10.73	32622	3480	1.06%