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
2026-06-24	8.82	8.57	-0.25	-2.83%	8.54	8.85	25377	2189	0.56%
2026-06-23	8.68	8.82	0.21	2.44%	8.61	8.92	38593	3402	0.85%
2026-06-22	8.58	8.61	-0.01	-0.12%	8.30	8.62	36619	3091	0.81%
2026-06-18	8.60	8.62	-0.08	-0.92%	8.51	8.74	22331	1925	0.49%
2026-06-17	8.97	8.70	-0.23	-2.58%	8.61	8.97	34521	3010	0.76%
2026-06-16	9.17	9.00	-0.17	-1.85%	8.96	9.17	29271	2638	0.64%
2026-06-15	9.19	9.17	-0.04	-0.43%	9.07	9.36	36655	3373	0.81%
2026-06-12	9.05	9.21	0.16	1.77%	9.05	9.31	38508	3541	0.85%
2026-06-11	9.14	9.05	-0.13	-1.42%	8.96	9.23	32240	2920	0.71%
2026-06-10	9.06	9.18	0.07	0.77%	8.96	9.18	35977	3266	0.79%
2026-06-09	9.24	9.11	-0.13	-1.41%	9.01	9.24	40928	3731	0.90%
2026-06-08	9.45	9.24	-0.33	-3.45%	9.18	9.63	43117	4039	0.95%
2026-06-05	9.35	9.57	0.19	2.03%	9.28	9.67	48198	4589	1.06%
2026-06-04	9.87	9.38	-0.56	-5.63%	9.29	9.99	83314	7910	1.83%
2026-06-03	10.17	9.94	-0.26	-2.55%	9.87	10.18	64275	6407	1.41%
2026-06-02	10.38	10.20	-0.25	-2.39%	10.02	10.45	86535	8805	1.90%
2026-06-01	10.62	10.45	-0.28	-2.61%	10.32	10.73	107487	11272	2.37%
2026-05-29	10.58	10.73	0.10	0.94%	10.42	11.10	155189	16632	3.42%
2026-05-28	11.00	10.63	-0.27	-2.48%	10.53	11.35	173788	19056	3.82%
2026-05-27	9.90	10.90	0.99	9.99%	9.81	10.90	101994	10778	2.24%
2026-05-26	10.10	9.91	-0.21	-2.08%	9.80	10.16	32984	3277	0.73%
2026-05-25	10.21	10.12	-0.16	-1.56%	10.05	10.46	27962	2844	0.62%
2026-05-22	10.36	10.28	-0.02	-0.19%	10.15	10.51	28943	2970	0.64%
2026-05-21	10.57	10.30	-0.28	-2.65%	10.26	10.68	22863	2403	0.50%
2026-05-20	10.60	10.58	-0.08	-0.75%	10.52	10.66	13921	1474	0.31%
2026-05-19	10.58	10.66	0.00	0.00%	10.57	10.75	16441	1753	0.36%
2026-05-18	10.52	10.66	0.11	1.04%	10.39	10.66	31916	3350	0.70%
2026-05-15	10.79	10.55	-0.20	-1.86%	10.52	10.79	22635	2408	0.50%
2026-05-14	10.90	10.75	-0.13	-1.19%	10.70	10.90	27889	3007	0.61%
2026-05-13	10.88	10.88	0.11	1.02%	10.73	10.94	26323	2858	0.58%
2026-05-12	10.97	10.77	-0.22	-2.00%	10.69	11.07	38310	4145	0.84%
2026-05-11	11.15	10.99	-0.18	-1.61%	10.93	11.18	33477	3689	0.74%
2026-05-08	11.29	11.17	-0.06	-0.53%	11.14	11.30	19617	2194	0.43%
2026-05-07	11.20	11.23	0.04	0.36%	11.18	11.31	33377	3753	0.73%
2026-05-06	11.12	11.19	0.09	0.81%	11.05	11.28	52122	5825	1.15%
2026-04-30	11.10	11.10	0.01	0.09%	11.09	11.23	30554	3405	0.67%
2026-04-29	11.10	11.09	0.00	0.00%	11.05	11.17	30180	3351	0.66%
2026-04-28	11.12	11.09	-0.05	-0.45%	11.01	11.20	32977	3667	0.73%
2026-04-27	10.92	11.14	0.22	2.01%	10.89	11.21	43729	4844	0.96%
2026-04-24	10.80	10.92	0.12	1.11%	10.72	10.95	24571	2667	0.54%
2026-04-23	10.79	10.80	-0.04	-0.37%	10.71	10.93	19102	2068	0.42%
2026-04-22	10.94	10.84	-0.10	-0.91%	10.79	10.94	10392	1125	0.23%
2026-04-21	10.88	10.94	0.06	0.55%	10.87	11.01	12803	1400	0.28%
2026-04-20	10.95	10.88	-0.04	-0.37%	10.84	10.95	10861	1181	0.24%
2026-04-17	10.98	10.92	-0.05	-0.46%	10.82	10.98	10884	1184	0.24%
2026-04-16	10.84	10.97	0.17	1.57%	10.76	10.98	14622	1590	0.32%
2026-04-15	10.82	10.80	0.01	0.09%	10.75	10.83	8426	909	0.19%
2026-04-14	10.81	10.79	0.03	0.28%	10.69	10.85	10583	1137	0.23%
2026-04-13	10.82	10.76	-0.05	-0.46%	10.70	10.84	9565	1029	0.21%
2026-04-10	10.74	10.81	0.12	1.12%	10.67	10.91	18151	1968	0.40%
2026-04-09	10.76	10.69	-0.13	-1.20%	10.63	10.87	16726	1796	0.37%
2026-04-08	10.75	10.82	0.18	1.69%	10.70	10.83	16844	1816	0.37%
2026-04-07	10.52	10.64	0.21	2.01%	10.40	10.66	15159	1598	0.33%
2026-04-03	10.78	10.43	-0.35	-3.25%	10.41	10.80	15585	1643	0.34%
2026-04-02	10.78	10.78	-0.08	-0.74%	10.75	10.95	15359	1661	0.34%
2026-04-01	10.70	10.86	0.23	2.16%	10.66	10.86	19318	2082	0.43%
2026-03-31	10.74	10.63	-0.10	-0.93%	10.62	10.87	11926	1281	0.26%
2026-03-30	10.62	10.73	0.00	0.00%	10.56	10.77	13617	1456	0.30%
2026-03-27	10.43	10.73	0.11	1.04%	10.43	10.75	17006	1815	0.37%
2026-03-26	10.84	10.62	0.02	0.19%	10.56	10.85	17682	1889	0.39%
2026-03-25	10.54	10.60	0.11	1.05%	10.52	10.63	12669	1341	0.28%
2026-03-24	10.35	10.49	0.24	2.34%	10.28	10.54	15644	1630	0.34%
2026-03-23	10.65	10.25	-0.55	-5.09%	10.23	10.76	29805	3106	0.66%
2026-03-20	10.97	10.80	-0.17	-1.55%	10.80	11.03	18030	1965	0.40%
2026-03-19	11.16	10.97	-0.23	-2.05%	10.92	11.19	20027	2209	0.44%
2026-03-18	11.15	11.20	0.04	0.36%	11.08	11.21	10717	1193	0.24%
2026-03-17	11.39	11.16	-0.23	-2.02%	11.15	11.45	20395	2302	0.45%
2026-03-16	11.32	11.39	0.05	0.44%	11.28	11.39	12864	1459	0.28%