致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-07 20:20:21 休市中

劲仔食品 (003000) 历史交易数据 从 2024-12-28 到 2025-04-07 所有交易日 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
2025-04-07 12.58 12.26 -0.66 -5.11% 11.80 13.11 261012 32718 8.58%
2025-04-03 12.30 12.92 0.46 3.69% 12.30 13.17 237140 30176 7.80%
2025-04-02 12.39 12.46 0.14 1.14% 12.31 12.66 170625 21347 5.61%
2025-04-01 11.82 12.32 0.50 4.23% 11.78 12.46 167970 20541 5.52%
2025-03-31 11.92 11.82 -0.14 -1.17% 11.71 12.08 81572 9679 2.68%
2025-03-28 12.04 11.96 -0.03 -0.25% 11.94 12.20 93597 11310 3.08%
2025-03-27 11.97 11.99 -0.03 -0.25% 11.93 12.09 56202 6741 1.85%
2025-03-26 12.05 12.02 -0.07 -0.58% 11.86 12.10 66527 7973 2.19%
2025-03-25 12.34 12.09 -0.21 -1.71% 11.95 12.47 119916 14549 3.94%
2025-03-24 12.05 12.30 0.17 1.40% 12.01 12.32 107024 13025 3.52%
2025-03-21 12.11 12.13 -0.02 -0.16% 12.01 12.27 97301 11812 3.20%
2025-03-20 12.18 12.15 -0.02 -0.16% 12.12 12.31 54212 6605 1.78%
2025-03-19 12.33 12.17 -0.13 -1.06% 12.12 12.33 63218 7706 2.08%
2025-03-18 12.33 12.30 -0.03 -0.24% 12.19 12.38 77922 9542 2.56%
2025-03-17 12.51 12.33 -0.12 -0.96% 12.26 12.58 133563 16583 4.39%
2025-03-14 12.11 12.45 0.34 2.81% 12.05 12.48 192985 23821 6.35%
2025-03-13 11.88 12.11 0.23 1.94% 11.85 12.11 118224 14193 3.89%
2025-03-12 11.95 11.88 -0.07 -0.59% 11.81 12.08 77297 9216 2.54%
2025-03-11 11.71 11.95 0.15 1.27% 11.66 11.95 75582 8931 2.49%
2025-03-10 11.68 11.80 0.13 1.11% 11.62 11.80 71216 8331 2.34%
2025-03-07 11.76 11.67 -0.14 -1.19% 11.62 11.81 62868 7345 2.07%
2025-03-06 11.64 11.81 0.16 1.37% 11.53 11.88 86969 10169 2.86%
2025-03-05 11.85 11.65 -0.15 -1.27% 11.58 11.89 88839 10369 2.92%
2025-03-04 12.02 11.80 -0.28 -2.32% 11.71 12.03 103579 12234 3.41%
2025-03-03 12.38 12.08 -0.24 -1.95% 11.92 12.45 160444 19509 5.28%
2025-02-28 11.82 12.32 0.47 3.97% 11.68 12.49 251763 30694 8.28%
2025-02-27 11.58 11.85 0.28 2.42% 11.51 11.85 117543 13802 3.86%
2025-02-26 11.52 11.57 0.06 0.52% 11.48 11.67 52474 6056 1.73%
2025-02-25 11.66 11.51 -0.23 -1.96% 11.48 11.76 59650 6904 1.96%
2025-02-24 11.58 11.74 0.12 1.03% 11.57 11.80 76523 8931 2.52%
2025-02-21 11.84 11.62 -0.17 -1.44% 11.54 11.84 79447 9233 2.61%
2025-02-20 11.55 11.79 0.19 1.64% 11.55 11.88 70557 8299 2.32%
2025-02-19 11.48 11.60 0.16 1.40% 11.44 11.60 53268 6145 1.75%
2025-02-18 11.73 11.44 -0.29 -2.47% 11.39 11.74 71757 8291 2.36%
2025-02-17 11.67 11.73 0.08 0.69% 11.53 11.73 55884 6496 1.84%
2025-02-14 11.82 11.65 -0.18 -1.52% 11.59 11.87 76917 8990 2.53%
2025-02-13 11.95 11.83 -0.12 -1.00% 11.81 12.00 62816 7484 2.07%
2025-02-12 11.91 11.95 -0.03 -0.25% 11.80 11.98 51296 6092 1.69%
2025-02-11 12.00 11.98 0.08 0.67% 11.84 12.08 84137 10056 2.77%
2025-02-10 11.72 11.90 0.18 1.54% 11.61 11.91 83657 9854 2.75%
2025-02-07 11.67 11.72 0.05 0.43% 11.59 11.89 96906 11377 3.19%
2025-02-06 11.55 11.67 0.19 1.66% 11.42 11.69 82817 9614 2.72%
2025-02-05 12.31 11.48 -0.83 -6.74% 11.42 12.31 164886 19219 5.42%
2025-01-27 12.35 12.31 0.01 0.08% 12.30 12.49 73547 9116 2.42%
2025-01-24 12.26 12.30 0.00 0.00% 12.12 12.34 72817 8928 2.39%
2025-01-23 12.36 12.30 0.04 0.33% 12.22 12.43 65511 8084 2.15%
2025-01-22 12.44 12.26 -0.27 -2.15% 12.23 12.50 70104 8628 2.30%
2025-01-21 12.62 12.53 -0.04 -0.32% 12.22 12.66 87115 10822 2.86%
2025-01-20 12.78 12.57 -0.14 -1.10% 12.50 12.84 92452 11707 3.04%
2025-01-17 12.21 12.71 0.37 3.00% 12.13 12.79 139106 17467 4.57%
2025-01-16 12.39 12.34 0.03 0.24% 12.16 12.65 88454 10968 2.91%
2025-01-15 12.47 12.31 -0.15 -1.20% 12.28 12.72 82499 10273 2.71%
2025-01-14 12.00 12.46 0.50 4.18% 12.00 12.48 117186 14420 3.85%
2025-01-13 12.13 11.96 -0.40 -3.24% 11.88 12.28 126165 15119 4.15%
2025-01-10 12.90 12.36 -0.53 -4.11% 12.32 12.90 148847 18731 4.89%
2025-01-09 13.31 12.89 -0.53 -3.95% 12.85 13.58 160080 20898 5.26%
2025-01-08 13.25 13.42 0.02 0.15% 12.82 13.60 143159 18848 4.71%
2025-01-07 13.31 13.40 0.12 0.90% 12.94 13.44 140899 18591 4.63%
2025-01-06 13.60 13.28 -0.44 -3.21% 13.09 13.96 166208 22412 5.46%
2025-01-03 14.17 13.72 -0.45 -3.18% 13.64 14.44 229548 31954 7.55%
2025-01-02 13.59 14.17 0.47 3.43% 13.58 14.91 379914 54829 12.49%
2024-12-31 13.60 13.70 0.05 0.37% 13.50 14.05 158681 21860 5.22%
2024-12-30 13.80 13.65 -0.18 -1.30% 13.51 14.07 134319 18435 4.42%