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
2025-10-31	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%
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%