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
2025-08-01	13.60	13.69	0.08	0.59%	13.60	13.77	15579	2132	0.39%
2025-07-31	13.84	13.61	-0.24	-1.73%	13.58	13.84	29747	4071	0.74%
2025-07-30	13.77	13.85	0.03	0.22%	13.72	13.95	27485	3798	0.69%
2025-07-29	13.96	13.82	-0.05	-0.36%	13.75	14.04	24224	3351	0.61%
2025-07-28	13.92	13.87	-0.05	-0.36%	13.80	13.97	21315	2955	0.53%
2025-07-25	13.87	13.92	0.05	0.36%	13.81	13.95	23311	3236	0.58%
2025-07-24	13.74	13.87	0.14	1.02%	13.74	13.91	24107	3334	0.60%
2025-07-23	13.90	13.73	-0.17	-1.22%	13.71	13.96	33368	4614	0.83%
2025-07-22	13.99	13.90	-0.10	-0.71%	13.83	13.99	31084	4316	0.78%
2025-07-21	13.96	14.00	0.02	0.14%	13.85	14.04	30729	4292	0.77%
2025-07-18	13.98	13.98	0.00	0.00%	13.85	14.04	29764	4147	0.74%
2025-07-17	14.00	13.98	0.04	0.29%	13.90	14.19	33894	4745	0.85%
2025-07-16	13.80	13.94	0.08	0.58%	13.78	14.00	31323	4362	0.78%
2025-07-15	14.00	13.86	-0.40	-2.81%	13.65	14.08	63013	8709	1.58%
2025-07-14	14.41	14.26	0.27	1.93%	14.12	14.46	67815	9665	1.70%
2025-07-11	14.10	13.99	-0.11	-0.78%	13.91	14.10	40595	5681	1.01%
2025-07-10	14.15	14.10	-0.12	-0.84%	13.89	14.30	67438	9462	1.69%
2025-07-09	14.12	14.22	-0.04	-0.28%	14.07	14.43	92622	13171	2.32%
2025-07-08	14.31	14.26	-0.21	-1.45%	14.04	14.70	184564	26356	4.61%
2025-07-07	15.17	14.47	0.68	4.93%	14.42	15.17	223545	33521	5.59%
2025-07-04	14.04	13.79	-0.25	-1.78%	13.78	14.18	20764	2878	0.52%
2025-07-03	13.77	14.04	0.03	0.21%	13.77	14.04	21863	3048	0.55%
2025-07-02	13.91	14.01	0.04	0.29%	13.85	14.25	32153	4513	0.80%
2025-07-01	13.99	13.97	-0.04	-0.29%	13.82	14.03	16371	2283	0.41%
2025-06-30	13.77	14.01	0.21	1.52%	13.72	14.09	27517	3830	0.69%
2025-06-27	13.89	13.80	-0.09	-0.65%	13.80	14.01	20037	2781	0.50%
2025-06-26	13.93	13.89	0.04	0.29%	13.79	13.98	23713	3295	0.59%
2025-06-25	13.81	13.85	0.14	1.02%	13.61	13.91	29973	4121	0.75%
2025-06-24	13.59	13.71	0.21	1.56%	13.51	13.74	25372	3462	0.63%
2025-06-23	13.34	13.50	0.12	0.90%	13.21	13.52	13733	1842	0.34%
2025-06-20	13.59	13.38	-0.06	-0.45%	13.34	13.59	15633	2100	0.39%
2025-06-19	13.56	13.44	-0.20	-1.47%	13.40	13.67	20195	2729	0.50%
2025-06-18	13.71	13.64	-0.16	-1.16%	13.55	13.83	21750	2966	0.54%
2025-06-17	13.93	13.80	-0.18	-1.29%	13.72	14.04	25205	3489	0.63%
2025-06-16	13.98	14.04	-0.02	-0.14%	13.89	14.11	22650	3173	0.57%
2025-06-13	14.58	14.06	-0.53	-3.63%	13.95	15.32	67410	9643	1.69%
2025-06-12	14.41	14.59	0.19	1.32%	14.26	14.62	35867	5178	0.90%
2025-06-11	14.35	14.40	-0.04	-0.28%	14.35	14.54	28954	4179	0.72%
2025-06-10	14.75	14.44	-0.34	-2.30%	14.21	14.75	42246	6116	1.06%
2025-06-09	14.47	14.78	0.34	2.35%	14.30	14.80	51390	7532	1.28%
2025-06-06	14.65	14.44	-0.26	-1.77%	14.27	14.65	50896	7331	1.27%
2025-06-05	14.76	14.70	-0.36	-2.39%	14.53	14.88	73862	10834	1.85%
2025-06-04	14.75	15.06	0.15	1.01%	14.68	15.11	82434	12301	2.06%
2025-06-03	14.48	14.91	0.43	2.97%	14.43	14.95	94039	13910	2.35%
2025-05-30	14.70	14.48	-0.33	-2.23%	14.39	14.87	52893	7695	1.32%
2025-05-29	15.05	14.81	-0.45	-2.95%	14.75	15.24	104563	15531	2.61%
2025-05-28	15.15	15.26	-0.12	-0.78%	14.80	15.45	137134	20798	3.43%
2025-05-27	14.87	15.38	0.80	5.49%	14.78	16.00	207346	31812	5.18%
2025-05-26	14.28	14.58	0.31	2.17%	14.17	14.64	76416	11068	1.91%
2025-05-23	14.51	14.27	-0.23	-1.59%	14.27	14.59	50785	7322	1.27%
2025-05-22	14.66	14.50	-0.33	-2.23%	14.50	14.98	73110	10720	1.83%
2025-05-21	15.23	14.83	-0.37	-2.43%	14.72	15.56	182754	27537	4.57%
2025-05-20	13.75	15.20	1.38	9.99%	13.75	15.20	105827	15546	2.65%
2025-05-19	13.60	13.82	0.23	1.69%	13.53	13.88	33645	4629	0.84%
2025-05-16	13.65	13.59	-0.03	-0.22%	13.45	13.67	16023	2175	0.40%
2025-05-15	13.43	13.62	0.09	0.67%	13.36	13.70	26860	3638	0.67%
2025-05-14	13.65	13.53	-0.17	-1.24%	13.47	13.67	32351	4384	0.81%
2025-05-13	13.75	13.70	-0.04	-0.29%	13.65	13.85	29475	4047	0.74%
2025-05-12	13.85	13.74	-0.11	-0.79%	13.66	13.85	30810	4225	0.77%
2025-05-09	13.91	13.85	-0.05	-0.36%	13.65	14.08	36980	5123	0.92%
2025-05-08	13.79	13.90	0.18	1.31%	13.67	13.95	37559	5204	0.94%
2025-05-07	13.90	13.72	-0.04	-0.29%	13.55	14.12	38785	5350	0.97%
2025-05-06	13.50	13.76	0.26	1.93%	13.46	13.96	45517	6215	1.14%
2025-04-30	13.60	13.50	-0.04	-0.30%	13.50	14.06	49440	6786	1.24%
2025-04-29	13.44	13.54	0.05	0.37%	13.35	13.85	38766	5269	0.97%
2025-04-28	13.75	13.49	-0.70	-4.93%	13.00	13.87	76490	10299	1.91%
2025-04-25	14.25	14.19	-1.01	-6.64%	13.99	14.59	152976	21866	3.82%
2025-04-24	14.20	15.20	0.99	6.97%	14.20	15.63	204726	31394	5.12%