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
2025-04-03	13.80	14.02	0.04	0.29%	13.75	14.16	29889	4186	0.75%
2025-04-02	14.18	13.98	-0.20	-1.41%	13.92	14.26	35178	4948	0.88%
2025-04-01	14.16	14.18	-0.05	-0.35%	14.02	14.42	47803	6825	1.20%
2025-03-31	14.41	14.23	-0.31	-2.13%	13.95	14.65	59091	8423	1.48%
2025-03-28	14.01	14.54	0.48	3.41%	13.77	14.79	113305	16288	2.83%
2025-03-27	13.96	14.06	0.11	0.79%	13.81	14.15	44526	6241	1.11%
2025-03-26	13.76	13.95	0.01	0.07%	13.76	14.17	36806	5138	0.92%
2025-03-25	13.75	13.94	0.24	1.75%	13.43	13.97	43511	5976	1.09%
2025-03-24	13.60	13.70	0.04	0.29%	13.41	14.02	42055	5776	1.05%
2025-03-21	14.05	13.66	-0.38	-2.71%	13.66	14.08	41953	5794	1.05%
2025-03-20	13.91	14.04	0.04	0.29%	13.91	14.44	50903	7182	1.27%
2025-03-19	14.14	14.00	-0.16	-1.13%	13.95	14.14	30257	4231	0.76%
2025-03-18	14.27	14.16	-0.09	-0.63%	14.07	14.33	41071	5800	1.03%
2025-03-17	14.42	14.25	-0.17	-1.18%	14.12	14.47	64373	9194	1.61%
2025-03-14	13.85	14.42	0.54	3.89%	13.80	14.47	103738	14802	2.59%
2025-03-13	14.19	13.88	-0.26	-1.84%	13.71	14.19	59739	8314	1.49%
2025-03-12	14.20	14.14	-0.11	-0.77%	14.11	14.47	56774	8071	1.42%
2025-03-11	14.05	14.25	-0.09	-0.63%	14.02	14.28	60459	8554	1.51%
2025-03-10	14.49	14.34	-0.16	-1.10%	14.20	14.58	71439	10253	1.79%
2025-03-07	14.58	14.50	-0.31	-2.09%	14.39	15.13	110303	16217	2.76%
2025-03-06	14.30	14.81	0.36	2.49%	14.06	15.28	180309	26328	4.51%
2025-03-05	14.13	14.45	-0.48	-3.22%	14.05	14.80	184422	26374	4.61%
2025-03-04	14.93	14.93	-1.66	-10.01%	14.93	15.21	51917	7763	1.30%
2025-03-03	18.43	16.59	-1.84	-9.98%	16.59	18.43	90895	15396	2.27%
2025-02-28	17.00	18.43	1.68	10.03%	16.36	18.43	261384	46827	6.53%
2025-02-27	15.53	16.75	1.52	9.98%	15.47	16.75	179295	29568	4.48%
2025-02-26	15.23	15.23	0.00	0.00%	14.48	15.70	140899	21111	3.52%
2025-02-25	14.68	15.23	0.71	4.89%	14.48	15.65	143853	21601	3.60%
2025-02-24	14.47	14.52	0.06	0.41%	14.32	14.96	81809	11940	2.05%
2025-02-21	14.52	14.46	-0.22	-1.50%	14.19	14.58	75903	10901	1.90%
2025-02-20	14.10	14.68	0.65	4.63%	14.04	14.78	132175	19083	3.30%
2025-02-19	13.57	14.03	0.44	3.24%	13.40	14.10	65225	8987	1.63%
2025-02-18	13.85	13.59	-0.44	-3.14%	13.47	14.05	45963	6304	1.15%
2025-02-17	13.38	14.03	0.69	5.17%	13.38	14.10	77560	10669	1.94%
2025-02-14	13.48	13.34	-0.18	-1.33%	13.20	13.52	41587	5549	1.04%
2025-02-13	13.80	13.52	-0.29	-2.10%	13.45	14.16	63710	8730	1.59%
2025-02-12	13.89	13.81	0.08	0.58%	13.65	14.20	83823	11656	2.10%
2025-02-11	14.20	13.73	-0.55	-3.85%	13.50	14.46	126307	17546	3.16%
2025-02-10	12.98	14.28	1.30	10.02%	12.77	14.28	118137	16160	2.95%
2025-02-07	12.60	12.98	0.41	3.26%	12.43	13.13	50188	6466	1.25%
2025-02-06	12.50	12.57	0.16	1.29%	12.15	12.62	25698	3214	0.64%
2025-02-05	12.77	12.41	-0.34	-2.67%	12.40	12.80	18197	2270	0.45%
2025-01-27	12.96	12.75	-0.13	-1.01%	12.62	13.09	16844	2150	0.42%
2025-01-24	12.79	12.88	-0.05	-0.39%	12.57	13.03	39713	5099	0.99%
2025-01-23	12.75	12.93	0.24	1.89%	12.61	13.21	44245	5738	1.11%
2025-01-22	12.82	12.69	-0.17	-1.32%	12.60	12.88	20347	2587	0.51%
2025-01-21	12.80	12.86	0.05	0.39%	12.69	13.19	36060	4658	0.90%
2025-01-20	12.53	12.81	0.26	2.07%	12.30	12.82	33408	4219	0.84%
2025-01-17	12.35	12.55	0.13	1.05%	12.20	12.73	29914	3730	0.75%
2025-01-16	12.36	12.42	0.06	0.49%	12.22	12.71	28799	3577	0.72%
2025-01-15	12.21	12.36	0.16	1.31%	12.15	12.65	33563	4144	0.84%
2025-01-14	11.70	12.20	0.50	4.27%	11.66	12.21	25828	3103	0.65%
2025-01-13	11.50	11.70	0.15	1.30%	11.30	11.73	17181	1987	0.43%
2025-01-10	11.95	11.55	-0.43	-3.59%	11.55	12.09	21970	2597	0.55%
2025-01-09	12.05	11.98	-0.11	-0.91%	11.90	12.17	20110	2415	0.50%
2025-01-08	11.97	12.09	0.04	0.33%	11.72	12.17	24244	2900	0.61%
2025-01-07	11.90	12.05	0.07	0.58%	11.70	12.11	25725	3052	0.64%
2025-01-06	12.01	11.98	-0.64	-5.07%	11.51	12.34	35243	4224	0.88%
2025-01-03	13.80	12.62	-1.25	-9.01%	12.50	14.00	55295	7250	1.38%
2025-01-02	13.87	13.87	0.43	3.20%	13.54	14.60	73710	10356	1.84%
2024-12-31	13.24	13.44	0.25	1.90%	13.11	13.67	42382	5676	1.06%
2024-12-30	13.32	13.19	-0.21	-1.57%	13.10	13.38	18396	2427	0.46%
2024-12-27	13.59	13.40	-0.27	-1.98%	13.35	13.67	30249	4084	0.76%
2024-12-26	13.64	13.67	-0.01	-0.07%	13.50	13.85	33605	4605	0.84%