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
2026-03-20	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%
2026-01-26	11.72	11.70	-0.05	-0.43%	11.57	11.77	62076	7245	2.07%
2026-01-23	11.75	11.75	-0.01	-0.09%	11.68	11.79	43759	5135	1.46%
2026-01-22	11.67	11.76	0.09	0.77%	11.63	11.80	47187	5538	1.57%
2026-01-21	11.76	11.67	-0.09	-0.77%	11.62	11.76	44748	5217	1.49%
2026-01-20	11.84	11.76	-0.08	-0.68%	11.73	11.85	45695	5380	1.52%
2026-01-19	11.55	11.84	0.26	2.25%	11.55	11.88	113301	13351	3.77%
2026-01-16	11.58	11.58	0.03	0.26%	11.47	11.61	50474	5815	1.68%
2026-01-15	11.58	11.55	-0.03	-0.26%	11.52	11.66	32180	3724	1.07%
2026-01-14	11.63	11.58	-0.02	-0.17%	11.47	11.70	57271	6644	1.91%
2026-01-13	11.78	11.60	-0.12	-1.02%	11.57	11.88	76032	8922	2.53%
2026-01-12	11.45	11.72	0.26	2.27%	11.43	11.82	98411	11435	3.28%
2026-01-09	11.45	11.46	-0.01	-0.09%	11.41	11.47	42894	4907	1.43%
2026-01-08	11.44	11.47	0.02	0.17%	11.39	11.52	35218	4028	1.17%
2026-01-07	11.50	11.45	-0.05	-0.43%	11.42	11.52	36503	4185	1.22%
2026-01-06	11.43	11.50	0.07	0.61%	11.38	11.50	48111	5506	1.60%
2026-01-05	11.40	11.43	0.04	0.35%	11.31	11.44	36920	4206	1.23%
2025-12-31	11.42	11.39	-0.04	-0.35%	11.39	11.48	34186	3902	1.14%
2025-12-30	11.48	11.43	-0.06	-0.52%	11.39	11.54	34186	3915	1.14%
2025-12-29	11.59	11.49	-0.11	-0.95%	11.49	11.60	32679	3768	1.09%
2025-12-26	11.73	11.60	-0.14	-1.19%	11.58	11.74	43719	5094	1.46%
2025-12-25	11.70	11.74	0.04	0.34%	11.64	11.77	42531	4981	1.42%
2025-12-24	11.70	11.70	0.00	0.00%	11.63	11.86	40365	4728	1.34%
2025-12-23	11.84	11.70	-0.08	-0.68%	11.65	11.90	49289	5777	1.64%
2025-12-22	11.85	11.78	-0.12	-1.01%	11.74	11.85	45812	5393	1.53%
2025-12-19	11.69	11.90	0.21	1.80%	11.62	11.95	73850	8731	2.46%
2025-12-18	11.60	11.69	0.02	0.17%	11.55	11.85	54843	6444	1.83%
2025-12-17	11.58	11.67	0.10	0.86%	11.40	11.72	57831	6719	1.93%
2025-12-16	11.41	11.57	0.10	0.87%	11.38	11.76	55119	6406	1.84%
2025-12-15	11.34	11.47	0.15	1.33%	11.34	11.53	32508	3720	1.08%
2025-12-12	11.39	11.32	-0.06	-0.53%	11.31	11.48	25040	2845	0.83%