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
2026-09-16	9.42	9.37	0.00	0.00%	9.26	9.43	29271	2729	0.98%
2026-09-15	9.49	9.37	-0.14	-1.47%	9.33	9.53	30953	2915	1.04%
2026-09-14	9.59	9.51	-0.05	-0.52%	9.49	9.62	27377	2612	0.92%
2026-09-11	9.71	9.56	-0.15	-1.54%	9.53	9.75	37704	3613	1.27%
2026-09-10	9.85	9.71	-0.14	-1.42%	9.67	9.85	36407	3542	1.18%
2026-09-09	9.97	9.85	-0.13	-1.30%	9.78	9.97	46215	4550	1.50%
2026-09-08	9.85	9.98	0.06	0.60%	9.80	10.01	69409	6884	2.25%
2026-09-07	9.85	9.92	0.14	1.43%	9.83	10.04	74266	7380	2.41%
2026-09-04	9.74	9.78	0.09	0.93%	9.66	9.93	57152	5604	1.86%
2026-09-03	9.73	9.69	-0.05	-0.51%	9.66	9.79	31262	3037	1.01%
2026-09-02	9.81	9.74	-0.08	-0.81%	9.70	9.85	44209	4312	1.44%
2026-09-01	9.83	9.82	0.00	0.00%	9.78	9.93	73214	7201	2.38%
2026-08-31	9.82	9.82	-0.04	-0.41%	9.77	9.92	43282	4253	1.40%
2026-08-28	9.73	9.86	0.16	1.65%	9.63	9.97	68373	6732	2.22%
2026-08-27	9.72	9.70	-0.04	-0.41%	9.66	9.75	51913	5032	1.69%
2026-08-26	9.69	9.74	-0.02	-0.20%	9.62	9.79	76284	7412	2.48%
2026-08-25	9.80	9.76	-0.19	-1.91%	9.42	9.80	118727	11405	3.85%
2026-08-24	10.15	9.95	-0.22	-2.16%	9.93	10.20	56356	5654	1.83%
2026-08-21	10.40	10.17	-0.26	-2.49%	10.16	10.41	39635	4052	1.29%
2026-08-20	10.55	10.43	0.06	0.58%	10.32	10.55	27427	2854	0.89%
2026-08-19	10.55	10.37	-0.18	-1.71%	10.35	10.55	37941	3956	1.23%
2026-08-18	10.43	10.55	0.15	1.44%	10.40	10.60	51434	5403	1.67%
2026-08-17	10.35	10.40	0.01	0.10%	10.26	10.51	43872	4559	1.42%
2026-08-14	10.60	10.39	-0.15	-1.42%	10.36	10.60	64287	6701	2.09%
2026-08-13	10.63	10.54	-0.14	-1.31%	10.53	10.68	27423	2906	0.89%
2026-08-12	10.72	10.68	-0.02	-0.19%	10.54	10.73	31429	3344	1.02%
2026-08-11	10.79	10.70	-0.15	-1.38%	10.67	10.89	38355	4123	1.25%
2026-08-10	10.70	10.85	0.23	2.17%	10.61	10.90	47166	5110	1.53%
2026-08-07	10.64	10.62	-0.03	-0.28%	10.45	10.65	31659	3347	1.03%
2026-08-06	10.72	10.65	-0.06	-0.56%	10.56	10.73	27204	2889	0.88%
2026-08-05	10.75	10.71	-0.06	-0.56%	10.57	10.79	48975	5225	1.59%
2026-08-04	10.95	10.77	-0.18	-1.64%	10.77	11.04	54381	5903	1.77%
2026-08-03	10.82	10.95	0.09	0.83%	10.82	11.05	59828	6543	1.94%
2026-07-31	10.75	10.86	0.01	0.09%	10.65	10.88	50207	5425	1.63%
2026-07-30	10.60	10.85	0.25	2.36%	10.53	11.03	105239	11445	3.42%
2026-07-29	10.45	10.60	0.15	1.44%	10.45	10.73	62754	6682	2.04%
2026-07-28	10.04	10.45	0.38	3.77%	9.99	10.50	87272	9055	2.83%
2026-07-27	9.91	10.07	0.15	1.51%	9.85	10.10	38790	3883	1.26%
2026-07-24	9.96	9.92	-0.12	-1.20%	9.91	10.04	22964	2288	0.75%
2026-07-23	9.96	10.04	0.05	0.50%	9.86	10.04	29534	2941	0.96%
2026-07-22	9.95	9.99	0.09	0.91%	9.76	9.99	48325	4772	1.57%
2026-07-21	10.07	9.90	-0.18	-1.79%	9.85	10.22	72211	7227	2.34%
2026-07-20	10.25	10.08	-0.22	-2.14%	10.00	10.42	73723	7508	2.39%
2026-07-17	10.58	10.30	-0.28	-2.65%	10.28	10.73	67797	7102	2.20%
2026-07-16	10.59	10.58	-0.06	-0.56%	10.55	10.69	43987	4666	1.43%
2026-07-15	10.35	10.64	0.19	1.82%	10.32	10.69	59739	6319	1.94%
2026-07-14	10.41	10.45	0.08	0.77%	10.28	10.64	73693	7721	2.39%
2026-07-13	10.10	10.37	0.28	2.78%	10.05	10.49	82086	8503	2.66%
2026-07-10	10.03	10.09	0.06	0.60%	9.91	10.19	28544	2875	0.93%
2026-07-09	10.06	10.03	-0.14	-1.38%	9.94	10.22	37679	3784	1.22%
2026-07-08	10.21	10.17	-0.01	-0.10%	10.08	10.34	30975	3157	1.01%
2026-07-07	10.42	10.18	-0.21	-2.02%	10.13	10.42	27796	2839	0.90%
2026-07-06	10.26	10.39	0.15	1.46%	10.20	10.48	40571	4216	1.32%
2026-07-03	10.16	10.24	0.08	0.79%	10.12	10.38	29439	3026	0.96%
2026-07-02	10.06	10.16	0.02	0.20%	10.03	10.29	30393	3088	0.99%
2026-07-01	9.84	10.14	0.28	2.84%	9.82	10.22	41358	4161	1.34%
2026-06-30	9.87	9.86	-0.04	-0.40%	9.76	9.95	31783	3129	1.03%
2026-06-29	9.70	9.90	0.13	1.33%	9.50	9.99	58377	5725	1.89%
2026-06-26	10.05	9.77	-0.28	-2.79%	9.77	10.06	43414	4291	1.41%
2026-06-25	10.16	10.05	-0.10	-0.99%	9.81	10.22	36269	3626	1.18%
2026-06-24	10.20	10.15	-0.11	-1.07%	10.09	10.47	40979	4197	1.33%
2026-06-23	10.20	10.26	0.13	1.28%	10.07	10.42	58240	6007	1.89%
2026-06-22	9.67	10.13	0.43	4.43%	9.45	10.22	80428	7948	2.61%
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%