佳禾食品 (605300) - 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	11.12	11.19	0.09	0.81%	11.05	11.28	52122	5825	1.15%
2026-04-30	11.10	11.10	0.01	0.09%	11.09	11.23	30554	3405	0.67%
2026-04-29	11.10	11.09	0.00	0.00%	11.05	11.17	30180	3351	0.66%
2026-04-28	11.12	11.09	-0.05	-0.45%	11.01	11.20	32977	3667	0.73%
2026-04-27	10.92	11.14	0.22	2.01%	10.89	11.21	43729	4844	0.96%
2026-04-24	10.80	10.92	0.12	1.11%	10.72	10.95	24571	2667	0.54%
2026-04-23	10.79	10.80	-0.04	-0.37%	10.71	10.93	19102	2068	0.42%
2026-04-22	10.94	10.84	-0.10	-0.91%	10.79	10.94	10392	1125	0.23%
2026-04-21	10.88	10.94	0.06	0.55%	10.87	11.01	12803	1400	0.28%
2026-04-20	10.95	10.88	-0.04	-0.37%	10.84	10.95	10861	1181	0.24%
2026-04-17	10.98	10.92	-0.05	-0.46%	10.82	10.98	10884	1184	0.24%
2026-04-16	10.84	10.97	0.17	1.57%	10.76	10.98	14622	1590	0.32%
2026-04-15	10.82	10.80	0.01	0.09%	10.75	10.83	8426	909	0.19%
2026-04-14	10.81	10.79	0.03	0.28%	10.69	10.85	10583	1137	0.23%
2026-04-13	10.82	10.76	-0.05	-0.46%	10.70	10.84	9565	1029	0.21%
2026-04-10	10.74	10.81	0.12	1.12%	10.67	10.91	18151	1968	0.40%
2026-04-09	10.76	10.69	-0.13	-1.20%	10.63	10.87	16726	1796	0.37%
2026-04-08	10.75	10.82	0.18	1.69%	10.70	10.83	16844	1816	0.37%
2026-04-07	10.52	10.64	0.21	2.01%	10.40	10.66	15159	1598	0.33%
2026-04-03	10.78	10.43	-0.35	-3.25%	10.41	10.80	15585	1643	0.34%
2026-04-02	10.78	10.78	-0.08	-0.74%	10.75	10.95	15359	1661	0.34%
2026-04-01	10.70	10.86	0.23	2.16%	10.66	10.86	19318	2082	0.43%
2026-03-31	10.74	10.63	-0.10	-0.93%	10.62	10.87	11926	1281	0.26%
2026-03-30	10.62	10.73	0.00	0.00%	10.56	10.77	13617	1456	0.30%
2026-03-27	10.43	10.73	0.11	1.04%	10.43	10.75	17006	1815	0.37%
2026-03-26	10.84	10.62	0.02	0.19%	10.56	10.85	17682	1889	0.39%
2026-03-25	10.54	10.60	0.11	1.05%	10.52	10.63	12669	1341	0.28%
2026-03-24	10.35	10.49	0.24	2.34%	10.28	10.54	15644	1630	0.34%
2026-03-23	10.65	10.25	-0.55	-5.09%	10.23	10.76	29805	3106	0.66%
2026-03-20	10.97	10.80	-0.17	-1.55%	10.80	11.03	18030	1965	0.40%
2026-03-19	11.16	10.97	-0.23	-2.05%	10.92	11.19	20027	2209	0.44%
2026-03-18	11.15	11.20	0.04	0.36%	11.08	11.21	10717	1193	0.24%
2026-03-17	11.39	11.16	-0.23	-2.02%	11.15	11.45	20395	2302	0.45%
2026-03-16	11.32	11.39	0.05	0.44%	11.28	11.39	12864	1459	0.28%
2026-03-13	11.24	11.34	0.12	1.07%	11.19	11.36	23651	2668	0.52%
2026-03-12	11.23	11.22	-0.04	-0.36%	11.17	11.30	13398	1503	0.29%
2026-03-11	11.24	11.26	0.01	0.09%	11.22	11.29	12980	1460	0.29%
2026-03-10	11.23	11.25	0.06	0.54%	11.19	11.28	15364	1725	0.34%
2026-03-09	10.95	11.19	-0.11	-0.97%	10.95	11.29	25378	2825	0.56%
2026-03-06	10.96	11.30	0.32	2.91%	10.94	11.45	32315	3627	0.71%
2026-03-05	10.97	10.98	0.08	0.73%	10.95	11.07	14778	1626	0.33%
2026-03-04	11.01	10.90	-0.20	-1.80%	10.89	11.10	26934	2954	0.59%
2026-03-03	11.25	11.10	-0.20	-1.77%	11.10	11.37	31954	3585	0.70%
2026-03-02	11.49	11.30	-0.26	-2.25%	11.26	11.54	34443	3915	0.76%
2026-02-27	11.57	11.56	-0.04	-0.34%	11.55	11.64	22522	2607	0.50%
2026-02-26	11.66	11.60	-0.05	-0.43%	11.57	11.68	22912	2660	0.50%
2026-02-25	11.58	11.65	0.03	0.26%	11.58	11.72	27593	3217	0.61%
2026-02-24	11.64	11.62	0.04	0.35%	11.56	11.66	27765	3216	0.61%
2026-02-13	11.57	11.58	-0.01	-0.09%	11.56	11.68	27398	3183	0.60%
2026-02-12	11.78	11.59	-0.19	-1.61%	11.55	11.82	50516	5872	1.11%
2026-02-11	11.89	11.78	-0.12	-1.01%	11.76	11.90	42452	5016	0.93%
2026-02-10	12.00	11.90	-0.09	-0.75%	11.85	12.03	46560	5539	1.02%
2026-02-09	12.02	11.99	-0.06	-0.50%	11.92	12.21	73056	8767	1.61%
2026-02-06	11.93	12.05	0.25	2.12%	11.73	12.35	114149	13810	2.51%
2026-02-05	11.66	11.80	0.11	0.94%	11.64	11.92	48351	5715	1.06%
2026-02-04	11.65	11.69	0.04	0.34%	11.60	11.77	44388	5190	0.98%
2026-02-03	11.77	11.65	-0.12	-1.02%	11.62	11.93	54529	6375	1.20%
2026-02-02	11.89	11.77	-0.17	-1.42%	11.76	12.04	46807	5573	1.03%
2026-01-30	11.89	11.94	-0.01	-0.08%	11.81	12.05	37351	4456	0.82%
2026-01-29	11.87	11.95	0.09	0.76%	11.76	11.95	31153	3710	0.69%
2026-01-28	11.82	11.86	0.00	0.00%	11.80	11.97	21504	2555	0.47%
2026-01-27	12.06	11.86	-0.11	-0.92%	11.74	12.06	29741	3521	0.65%