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
2025-12-16	11.85	12.09	0.16	1.34%	11.85	12.46	50443	6135	1.11%
2025-12-15	11.74	11.93	0.17	1.45%	11.74	11.98	29369	3495	0.65%
2025-12-12	11.98	11.76	-0.13	-1.09%	11.70	12.03	37444	4429	0.82%
2025-12-11	12.23	11.89	-0.45	-3.65%	11.80	12.26	68205	8173	1.50%
2025-12-10	12.47	12.34	-0.13	-1.04%	12.30	12.80	54216	6770	1.19%
2025-12-09	12.36	12.47	0.05	0.40%	12.26	12.57	45648	5677	1.00%
2025-12-08	12.63	12.42	-0.18	-1.43%	12.35	12.64	40645	5062	0.89%
2025-12-05	12.64	12.60	0.32	2.61%	12.20	12.87	68962	8659	1.52%
2025-12-04	12.60	12.28	-0.42	-3.31%	12.28	13.01	58477	7291	1.29%
2025-12-03	12.64	12.70	0.13	1.03%	12.41	12.75	63527	8015	1.40%
2025-12-02	12.51	12.57	0.02	0.16%	12.33	12.62	31688	3962	0.70%
2025-12-01	12.57	12.55	0.05	0.40%	12.44	12.64	47570	5970	1.05%
2025-11-28	12.19	12.50	0.24	1.96%	12.14	12.76	61989	7750	1.36%
2025-11-27	12.14	12.26	0.09	0.74%	12.09	12.39	34761	4261	0.76%
2025-11-26	12.20	12.17	-0.09	-0.73%	12.13	12.33	28413	3473	0.63%
2025-11-25	12.14	12.26	0.13	1.07%	12.08	12.28	23485	2869	0.52%
2025-11-24	12.00	12.13	0.15	1.25%	11.99	12.16	28643	3463	0.63%
2025-11-21	12.26	11.98	-0.30	-2.44%	11.89	12.38	43373	5246	0.95%
2025-11-20	12.44	12.28	-0.17	-1.37%	12.20	12.52	35031	4314	0.77%
2025-11-19	12.60	12.45	-0.13	-1.03%	12.39	12.71	34383	4289	0.76%
2025-11-18	12.76	12.58	-0.24	-1.87%	12.51	12.86	55678	7018	1.23%
2025-11-17	12.62	12.82	0.20	1.58%	12.62	13.01	103980	13381	2.29%
2025-11-14	12.68	12.62	0.08	0.64%	12.56	12.98	104293	13269	2.30%
2025-11-13	12.42	12.54	0.27	2.20%	12.20	12.65	88396	11035	1.95%
2025-11-12	12.29	12.27	-0.02	-0.16%	12.20	12.35	34138	4186	0.75%
2025-11-11	12.20	12.29	0.06	0.49%	12.13	12.32	43084	5270	0.95%
2025-11-10	12.04	12.23	0.24	2.00%	11.95	12.27	61110	7433	1.34%
2025-11-07	12.00	11.99	-0.03	-0.25%	11.93	12.09	23444	2816	0.52%
2025-11-06	12.06	12.02	-0.05	-0.41%	11.96	12.07	30131	3619	0.66%
2025-11-05	11.90	12.07	0.15	1.26%	11.88	12.10	39882	4799	0.88%
2025-11-04	11.95	11.92	-0.04	-0.33%	11.83	12.00	29422	3504	0.65%
2025-11-03	11.84	11.96	0.12	1.01%	11.83	11.99	41852	4991	0.92%
2025-10-31	11.83	11.84	0.07	0.59%	11.76	11.89	33215	3937	0.73%
2025-10-30	11.78	11.77	-0.02	-0.17%	11.75	11.91	35107	4154	0.77%
2025-10-29	11.88	11.79	-0.15	-1.26%	11.73	11.91	43078	5079	0.95%
2025-10-28	12.39	11.94	-0.31	-2.53%	11.88	12.45	104610	12623	2.30%
2025-10-27	12.15	12.25	0.10	0.82%	12.09	12.34	61394	7500	1.35%
2025-10-24	11.92	12.15	0.23	1.93%	11.85	12.31	88713	10746	1.95%
2025-10-23	11.73	11.92	0.18	1.53%	11.66	11.92	44443	5238	0.98%
2025-10-22	11.68	11.74	0.05	0.43%	11.65	11.80	29075	3415	0.64%
2025-10-21	11.53	11.69	0.15	1.30%	11.49	11.70	25891	3007	0.57%
2025-10-20	11.49	11.54	0.07	0.61%	11.44	11.56	28725	3300	0.63%
2025-10-17	11.70	11.47	-0.20	-1.71%	11.45	11.70	44245	5115	0.97%
2025-10-16	11.80	11.67	-0.15	-1.27%	11.66	11.88	49173	5759	1.08%
2025-10-15	11.79	11.82	0.06	0.51%	11.67	11.84	35392	4169	0.78%
2025-10-14	11.83	11.76	-0.07	-0.59%	11.75	11.90	36811	4349	0.81%
2025-10-13	11.70	11.83	-0.11	-0.92%	11.66	11.87	37864	4460	0.83%
2025-10-10	11.85	11.94	0.06	0.51%	11.84	12.05	35213	4209	0.77%
2025-10-09	11.94	11.88	0.00	0.00%	11.76	11.95	30769	3641	0.68%
2025-09-30	11.87	11.88	0.02	0.17%	11.78	11.89	23285	2759	0.51%
2025-09-29	11.91	11.86	-0.01	-0.08%	11.68	11.97	38279	4526	0.84%
2025-09-26	11.80	11.87	0.06	0.51%	11.66	11.96	44187	5238	0.97%
2025-09-25	12.25	11.81	-0.44	-3.59%	11.75	12.28	90738	10861	2.00%
2025-09-24	12.13	12.25	0.11	0.91%	12.06	12.28	36767	4494	0.81%
2025-09-23	12.37	12.14	-0.25	-2.02%	12.00	12.38	66860	8093	1.47%
2025-09-22	12.46	12.39	-0.10	-0.80%	12.29	12.50	50313	6222	1.11%
2025-09-19	12.88	12.49	-0.53	-4.07%	12.42	12.89	101744	12779	2.24%
2025-09-18	13.50	13.02	-0.77	-5.58%	12.86	13.61	196344	25582	4.32%
2025-09-17	13.86	13.79	-0.08	-0.58%	13.76	13.86	18113	2498	0.45%
2025-09-16	13.91	13.87	0.01	0.07%	13.78	13.92	20261	2802	0.51%
2025-09-15	13.82	13.86	-0.04	-0.29%	13.80	13.97	20439	2830	0.51%
2025-09-12	14.06	13.90	-0.20	-1.42%	13.83	14.13	27751	3865	0.69%
2025-09-11	14.15	14.10	-0.09	-0.63%	13.85	14.17	32087	4484	0.80%
2025-09-10	14.15	14.19	0.04	0.28%	14.07	14.24	28792	4076	0.72%
2025-09-09	14.26	14.15	-0.08	-0.56%	14.06	14.34	27238	3855	0.68%
2025-09-08	14.15	14.23	0.11	0.78%	14.13	14.28	38370	5460	0.96%