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
2026-05-06	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%
2026-03-13	10.55	10.65	0.09	0.85%	10.54	10.66	27968	2969	0.91%
2026-03-12	10.64	10.56	-0.08	-0.75%	10.54	10.67	24661	2611	0.80%
2026-03-11	10.72	10.64	-0.08	-0.75%	10.61	10.73	21032	2240	0.68%
2026-03-10	10.69	10.72	0.07	0.66%	10.63	10.74	28668	3063	0.93%
2026-03-09	10.67	10.65	-0.11	-1.02%	10.55	10.73	30994	3287	1.01%
2026-03-06	10.61	10.76	0.14	1.32%	10.56	10.86	24467	2624	0.79%
2026-03-05	10.69	10.62	0.09	0.85%	10.54	10.69	28062	2977	0.91%
2026-03-04	10.67	10.53	-0.28	-2.59%	10.46	10.75	50729	5374	1.65%
2026-03-03	11.07	10.81	-0.24	-2.17%	10.80	11.10	51892	5670	1.68%
2026-03-02	11.26	11.05	-0.25	-2.21%	11.00	11.26	72598	8049	2.36%
2026-02-27	11.26	11.30	0.03	0.27%	11.26	11.31	29680	3350	0.96%
2026-02-26	11.32	11.27	-0.04	-0.35%	11.25	11.33	36641	4131	1.19%
2026-02-25	11.35	11.31	-0.01	-0.09%	11.31	11.37	32975	3737	1.07%
2026-02-24	11.38	11.32	0.02	0.18%	11.28	11.40	30669	3468	1.00%
2026-02-13	11.32	11.30	-0.02	-0.18%	11.28	11.37	26653	3018	0.87%
2026-02-12	11.45	11.32	-0.13	-1.14%	11.31	11.47	52036	5901	1.69%
2026-02-11	11.53	11.45	-0.07	-0.61%	11.39	11.55	45800	5251	1.49%
2026-02-10	11.58	11.52	-0.05	-0.43%	11.48	11.59	22320	2570	0.72%
2026-02-09	11.54	11.57	0.06	0.52%	11.46	11.61	44827	5159	1.49%
2026-02-06	11.70	11.51	-0.22	-1.88%	11.51	11.77	65782	7626	2.19%
2026-02-05	11.45	11.73	0.34	2.99%	11.45	11.80	132105	15419	4.40%
2026-02-04	11.30	11.39	0.04	0.35%	11.27	11.40	30349	3447	1.01%
2026-02-03	11.39	11.35	0.00	0.00%	11.24	11.43	45369	5129	1.51%
2026-02-02	11.32	11.35	-0.04	-0.35%	11.32	11.54	40901	4676	1.36%
2026-01-30	11.50	11.39	-0.13	-1.13%	11.36	11.57	48922	5595	1.63%
2026-01-29	11.36	11.52	0.13	1.14%	11.32	11.54	51488	5885	1.71%
2026-01-28	11.48	11.39	-0.08	-0.70%	11.35	11.50	43642	4973	1.45%
2026-01-27	11.68	11.47	-0.23	-1.97%	11.40	11.71	68837	7908	2.29%