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
2025-09-16	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%
2025-09-05	14.10	14.12	0.02	0.14%	13.70	14.14	39535	5512	0.99%
2025-09-04	13.67	14.10	0.39	2.84%	13.61	14.20	52369	7322	1.31%
2025-09-03	14.13	13.71	-0.42	-2.97%	13.63	14.34	41788	5844	1.04%
2025-09-02	14.15	14.13	-0.02	-0.14%	14.02	14.28	33639	4756	0.84%
2025-09-01	14.01	14.15	0.24	1.73%	13.91	14.25	41327	5841	1.03%
2025-08-29	13.90	13.91	0.01	0.07%	13.80	14.21	35233	4939	0.88%
2025-08-28	13.95	13.90	-0.07	-0.50%	13.50	14.10	44113	6083	1.10%
2025-08-27	14.27	13.97	-0.30	-2.10%	13.97	14.29	39301	5554	0.98%
2025-08-26	14.20	14.27	0.05	0.35%	14.11	14.36	43390	6183	1.08%
2025-08-25	14.14	14.22	0.03	0.21%	14.04	14.35	61649	8726	1.54%
2025-08-22	14.25	14.19	-0.04	-0.28%	14.06	14.25	36660	5184	0.92%
2025-08-21	14.23	14.23	0.00	0.00%	14.08	14.36	49522	7039	1.24%
2025-08-20	14.00	14.23	-0.02	-0.14%	13.91	14.35	68630	9718	1.72%
2025-08-19	13.78	14.25	0.47	3.41%	13.70	14.27	101146	14271	2.53%
2025-08-18	13.71	13.78	0.06	0.44%	13.67	13.81	21790	2997	0.54%
2025-08-15	13.64	13.72	0.03	0.22%	13.62	13.72	23847	3260	0.60%
2025-08-14	13.98	13.69	-0.29	-2.07%	13.67	13.98	33668	4643	0.84%
2025-08-13	14.05	13.98	-0.02	-0.14%	13.90	14.06	20597	2874	0.51%
2025-08-12	13.98	14.00	0.01	0.07%	13.90	14.01	19714	2753	0.49%
2025-08-11	13.93	13.99	0.09	0.65%	13.86	14.01	29401	4105	0.74%
2025-08-08	13.82	13.90	0.04	0.29%	13.78	14.10	25248	3502	0.63%
2025-08-07	13.86	13.86	0.03	0.22%	13.77	13.93	20892	2895	0.52%
2025-08-06	13.82	13.83	0.01	0.07%	13.71	13.84	15901	2191	0.40%
2025-08-05	13.76	13.82	0.08	0.58%	13.71	13.83	19319	2660	0.48%
2025-08-04	13.60	13.74	0.05	0.37%	13.53	13.79	13411	1836	0.34%
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%