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
2026-03-20	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%
2026-03-13	11.24	11.34	0.12	1.07%	11.19	11.36	23651	2668	0.52%
2026-03-12	11.23	11.22	-0.04	-0.36%	11.17	11.30	13398	1503	0.29%
2026-03-11	11.24	11.26	0.01	0.09%	11.22	11.29	12980	1460	0.29%
2026-03-10	11.23	11.25	0.06	0.54%	11.19	11.28	15364	1725	0.34%
2026-03-09	10.95	11.19	-0.11	-0.97%	10.95	11.29	25378	2825	0.56%
2026-03-06	10.96	11.30	0.32	2.91%	10.94	11.45	32315	3627	0.71%
2026-03-05	10.97	10.98	0.08	0.73%	10.95	11.07	14778	1626	0.33%
2026-03-04	11.01	10.90	-0.20	-1.80%	10.89	11.10	26934	2954	0.59%
2026-03-03	11.25	11.10	-0.20	-1.77%	11.10	11.37	31954	3585	0.70%
2026-03-02	11.49	11.30	-0.26	-2.25%	11.26	11.54	34443	3915	0.76%
2026-02-27	11.57	11.56	-0.04	-0.34%	11.55	11.64	22522	2607	0.50%
2026-02-26	11.66	11.60	-0.05	-0.43%	11.57	11.68	22912	2660	0.50%
2026-02-25	11.58	11.65	0.03	0.26%	11.58	11.72	27593	3217	0.61%
2026-02-24	11.64	11.62	0.04	0.35%	11.56	11.66	27765	3216	0.61%
2026-02-13	11.57	11.58	-0.01	-0.09%	11.56	11.68	27398	3183	0.60%
2026-02-12	11.78	11.59	-0.19	-1.61%	11.55	11.82	50516	5872	1.11%
2026-02-11	11.89	11.78	-0.12	-1.01%	11.76	11.90	42452	5016	0.93%
2026-02-10	12.00	11.90	-0.09	-0.75%	11.85	12.03	46560	5539	1.02%
2026-02-09	12.02	11.99	-0.06	-0.50%	11.92	12.21	73056	8767	1.61%
2026-02-06	11.93	12.05	0.25	2.12%	11.73	12.35	114149	13810	2.51%
2026-02-05	11.66	11.80	0.11	0.94%	11.64	11.92	48351	5715	1.06%
2026-02-04	11.65	11.69	0.04	0.34%	11.60	11.77	44388	5190	0.98%
2026-02-03	11.77	11.65	-0.12	-1.02%	11.62	11.93	54529	6375	1.20%
2026-02-02	11.89	11.77	-0.17	-1.42%	11.76	12.04	46807	5573	1.03%
2026-01-30	11.89	11.94	-0.01	-0.08%	11.81	12.05	37351	4456	0.82%
2026-01-29	11.87	11.95	0.09	0.76%	11.76	11.95	31153	3710	0.69%
2026-01-28	11.82	11.86	0.00	0.00%	11.80	11.97	21504	2555	0.47%
2026-01-27	12.06	11.86	-0.11	-0.92%	11.74	12.06	29741	3521	0.65%
2026-01-26	12.06	11.97	-0.06	-0.50%	11.91	12.07	38508	4609	0.85%
2026-01-23	11.97	12.03	0.05	0.42%	11.93	12.05	31614	3791	0.70%
2026-01-22	11.88	11.98	0.12	1.01%	11.83	12.00	31433	3745	0.69%
2026-01-21	12.00	11.86	-0.09	-0.75%	11.79	12.00	26368	3122	0.58%
2026-01-20	11.87	11.95	0.07	0.59%	11.82	12.04	44724	5349	0.98%
2026-01-19	11.61	11.88	0.20	1.71%	11.59	11.89	35014	4127	0.77%
2026-01-16	11.76	11.68	-0.08	-0.68%	11.67	11.80	26582	3111	0.58%
2026-01-15	11.78	11.76	0.00	0.00%	11.70	11.83	22926	2694	0.50%
2026-01-14	11.80	11.76	-0.01	-0.08%	11.67	11.87	38704	4561	0.85%
2026-01-13	11.88	11.77	-0.11	-0.93%	11.76	11.97	38797	4603	0.85%
2026-01-12	11.84	11.88	0.06	0.51%	11.78	11.94	39939	4735	0.88%
2026-01-09	11.77	11.82	0.00	0.00%	11.74	11.83	31073	3662	0.68%
2026-01-08	11.75	11.82	0.06	0.51%	11.69	11.86	26731	3146	0.59%
2026-01-07	11.82	11.76	-0.05	-0.42%	11.68	11.82	29356	3444	0.65%
2026-01-06	11.78	11.81	0.04	0.34%	11.66	11.83	39727	4668	0.87%
2026-01-05	11.61	11.77	0.17	1.47%	11.58	11.80	36664	4303	0.81%
2025-12-31	11.72	11.60	-0.11	-0.94%	11.54	11.74	41261	4800	0.91%
2025-12-30	11.81	11.71	-0.19	-1.60%	11.67	11.86	42621	4995	0.94%
2025-12-29	12.00	11.90	-0.10	-0.83%	11.80	12.00	42044	4986	0.93%
2025-12-26	12.12	12.00	-0.20	-1.64%	11.98	12.23	40784	4921	0.90%
2025-12-25	12.36	12.20	-0.16	-1.29%	12.14	12.37	39623	4836	0.87%
2025-12-24	12.11	12.36	0.20	1.64%	11.99	12.63	49906	6129	1.10%
2025-12-23	12.40	12.16	-0.25	-2.01%	12.13	12.48	32815	4011	0.72%
2025-12-22	12.43	12.41	-0.07	-0.56%	12.31	12.49	34070	4220	0.75%
2025-12-19	12.10	12.48	0.31	2.55%	12.08	12.56	58510	7240	1.29%
2025-12-18	12.03	12.17	0.18	1.50%	11.97	12.37	61248	7503	1.35%
2025-12-17	11.98	11.99	-0.10	-0.83%	11.87	12.20	42150	5059	0.93%
2025-12-16	11.85	12.09	0.16	1.34%	11.85	12.46	50443	6135	1.11%
2025-12-15	11.74	11.93	0.17	1.45%	11.74	11.98	29369	3495	0.65%
2025-12-12	11.98	11.76	-0.13	-1.09%	11.70	12.03	37444	4429	0.82%