| 股票名称 | 代码 605300 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 佳禾食品 | 2024-04-25 四 | 13.42 | 13.52 | 13.50 | 13.60 | 13.33 | -0.15% | 2.50% | 14420 | 1949万 | 7.77 | 54 | 22.48 | 2 | 佳禾食品 | 2024-04-24 三 | 13.55 | 13.50 | 13.52 | 13.62 | 13.08 | 0.15% | 3.70% | 21277 | 2853万 | 7.78 | 54.08 | 22.51 | 3 | 佳禾食品 | 2024-04-23 二 | 13.70 | 13.59 | 13.50 | 13.70 | 13.33 | -0.66% | 3.23% | 18588 | 2507万 | 7.77 | 54 | 22.48 | 4 | 佳禾食品 | 2024-04-22 一 | 13.28 | 13.45 | 13.59 | 13.67 | 12.81 | 1.04% | 5.29% | 30486 | 4055万 | 7.82 | 54.36 | 22.63 | 5 | 佳禾食品 | 2024-04-19 五 | 13.95 | 14.69 | 13.45 | 13.95 | 13.22 | -8.44% | 8.43% | 48544 | 6579万 | 7.74 | 53.8 | 22.4 | 6 | 佳禾食品 | 2024-04-18 四 | 13.89 | 14.01 | 14.69 | 14.73 | 13.75 | 4.85% | 8.11% | 46702 | 6721万 | 8.46 | 58.76 | 22.52 | 7 | 佳禾食品 | 2024-04-17 三 | 13.90 | 13.59 | 14.01 | 14.05 | 13.64 | 3.09% | 5.11% | 29431 | 4092万 | 8.07 | 56.04 | 21.48 | 8 | 佳禾食品 | 2024-04-16 二 | 13.30 | 13.58 | 13.59 | 13.81 | 12.74 | 0.07% | 5.79% | 33334 | 4462万 | 7.82 | 54.36 | 20.83 | 9 | 佳禾食品 | 2024-04-15 一 | 14.30 | 14.40 | 13.58 | 14.37 | 13.30 | -5.69% | 7.42% | 42749 | 5893万 | 7.82 | 54.32 | 20.82 | 10 | 佳禾食品 | 2024-04-12 五 | 14.20 | 14.23 | 14.40 | 14.57 | 13.88 | 1.19% | 7.14% | 41112 | 5873万 | 8.29 | 57.6 | 22.07 | 11 | 佳禾食品 | 2024-04-11 四 | 14.29 | 14.34 | 14.23 | 14.49 | 14.00 | -0.77% | 4.67% | 26893 | 3839万 | 8.19 | 56.92 | 21.81 | 12 | 佳禾食品 | 2024-04-10 三 | 14.55 | 14.78 | 14.34 | 14.88 | 14.21 | -2.98% | 5.87% | 33771 | 4887万 | 8.26 | 57.36 | 21.98 | 13 | 佳禾食品 | 2024-04-09 二 | 14.75 | 15.17 | 14.78 | 14.94 | 14.41 | -2.57% | 8.59% | 49446 | 7259万 | 8.51 | 59.12 | 22.66 | 14 | 佳禾食品 | 2024-04-08 一 | 14.63 | 14.70 | 15.17 | 15.80 | 14.30 | 3.20% | 13.38% | 77061 | 11476万 | 8.73 | 60.68 | 23.26 | 15 | 佳禾食品 | 2024-04-03 三 | 14.27 | 14.47 | 14.70 | 14.84 | 14.23 | 1.59% | 7.13% | 41051 | 6002万 | 8.46 | 58.8 | 22.53 | 16 | 佳禾食品 | 2024-04-02 二 | 14.19 | 14.26 | 14.47 | 14.72 | 14.08 | 1.47% | 6.85% | 39412 | 5690万 | 8.33 | 57.88 | 22.18 | 17 | 佳禾食品 | 2024-04-01 一 | 13.92 | 13.84 | 14.26 | 14.35 | 13.85 | 3.03% | 3.92% | 22578 | 3195万 | 8.21 | 57.04 | 21.86 | 18 | 佳禾食品 | 2024-03-29 五 | 13.66 | 13.69 | 13.84 | 13.92 | 13.38 | 1.10% | 4.45% | 25639 | 3495万 | 7.97 | 55.36 | 21.22 | 19 | 佳禾食品 | 2024-03-28 四 | 13.55 | 13.75 | 13.69 | 13.98 | 13.10 | -0.44% | 5.95% | 34233 | 4677万 | 7.88 | 54.76 | 20.99 | 20 | 佳禾食品 | 2024-03-27 三 | 13.53 | 13.73 | 13.75 | 14.70 | 13.52 | 0.15% | 8.81% | 50734 | 7209万 | 7.92 | 55 | 21.08 | 21 | 佳禾食品 | 2024-03-26 二 | 13.65 | 13.48 | 13.73 | 14.15 | 13.44 | 1.85% | 4.55% | 26195 | 3592万 | 7.91 | 54.92 | 21.05 | 22 | 佳禾食品 | 2024-03-25 一 | 13.91 | 14.03 | 13.48 | 14.01 | 13.48 | -3.92% | 3.53% | 20342 | 2792万 | 7.76 | 53.92 | 20.66 | 23 | 佳禾食品 | 2024-03-22 五 | 14.36 | 14.33 | 14.03 | 14.45 | 13.87 | -2.09% | 2.70% | 15523 | 2190万 | 8.08 | 56.12 | 21.51 | 24 | 佳禾食品 | 2024-03-21 四 | 14.34 | 14.32 | 14.33 | 14.44 | 14.05 | 0.07% | 2.41% | 13859 | 1978万 | 8.25 | 57.32 | 21.97 | 25 | 佳禾食品 | 2024-03-20 三 | 14.24 | 14.24 | 14.32 | 14.36 | 14.08 | 0.56% | 2.91% | 16765 | 2386万 | 8.24 | 57.28 | 21.95 | 26 | 佳禾食品 | 2024-03-19 二 | 14.22 | 14.22 | 14.24 | 14.41 | 14.15 | 0.14% | 2.89% | 16639 | 2376万 | 8.2 | 56.96 | 21.83 | 27 | 佳禾食品 | 2024-03-18 一 | 14.06 | 13.90 | 14.22 | 14.23 | 13.95 | 2.30% | 4.00% | 23019 | 3250万 | 8.19 | 56.88 | 21.8 | 28 | 佳禾食品 | 2024-03-15 五 | 13.66 | 13.74 | 13.90 | 13.91 | 13.60 | 1.16% | 2.15% | 12407 | 1708万 | 8 | 55.6 | 21.31 | 29 | 佳禾食品 | 2024-03-14 四 | 13.87 | 13.97 | 13.74 | 14.13 | 13.58 | -1.65% | 2.93% | 16880 | 2333万 | 7.91 | 54.96 | 21.06 | 30 | 佳禾食品 | 2024-03-08 五 | 13.25 | 13.25 | 13.33 | 13.40 | 13.08 | 0.60% | 2.08% | 11949 | 1584万 | 7.67 | 53.32 | 20.43 | 31 | 佳禾食品 | 2024-03-07 四 | 13.40 | 13.30 | 13.25 | 13.46 | 13.19 | -0.38% | 2.59% | 14925 | 1990万 | 7.63 | 53 | 20.31 | 32 | 佳禾食品 | 2024-03-06 三 | 13.21 | 13.31 | 13.30 | 13.42 | 13.12 | -0.08% | 2.20% | 12694 | 1686万 | 7.66 | 53.2 | 20.39 | 33 | 佳禾食品 | 2024-03-05 二 | 13.51 | 13.56 | 13.31 | 13.61 | 13.26 | -1.84% | 2.40% | 13816 | 1847万 | 7.66 | 53.24 | 20.4 | 34 | 佳禾食品 | 2024-03-04 一 | 13.57 | 13.58 | 13.56 | 13.78 | 13.36 | -0.15% | 2.53% | 14561 | 1965万 | 7.81 | 54.24 | 20.79 | 35 | 佳禾食品 | 2024-03-01 五 | 13.66 | 13.67 | 13.58 | 13.80 | 13.48 | -0.66% | 2.56% | 14719 | 1996万 | 7.82 | 54.32 | 20.82 | 36 | 佳禾食品 | 2024-02-29 四 | 13.21 | 13.26 | 13.67 | 13.71 | 13.01 | 3.09% | 3.51% | 20194 | 2709万 | 7.87 | 54.68 | 20.96 | 37 | 佳禾食品 | 2024-02-28 三 | 13.80 | 13.85 | 13.26 | 14.29 | 13.21 | -4.26% | 5.87% | 33810 | 4639万 | 7.63 | 53.04 | 20.33 | 38 | 佳禾食品 | 2024-02-27 二 | 13.61 | 13.62 | 13.85 | 13.92 | 13.40 | 1.69% | 2.92% | 16795 | 2317万 | 7.97 | 55.4 | 21.23 | 39 | 佳禾食品 | 2024-02-26 一 | 13.66 | 13.65 | 13.62 | 13.92 | 13.47 | -0.22% | 3.65% | 21010 | 2875万 | 7.84 | 54.48 | 20.88 | 40 | 佳禾食品 | 2024-02-23 五 | 13.56 | 13.53 | 13.65 | 13.68 | 13.27 | 0.89% | 3.09% | 17807 | 2403万 | 7.86 | 54.6 | 20.93 | 41 | 佳禾食品 | 2024-02-22 四 | 13.20 | 13.27 | 13.53 | 13.54 | 13.01 | 1.96% | 3.39% | 19504 | 2607万 | 7.79 | 54.12 | 20.74 | 42 | 佳禾食品 | 2024-02-21 三 | 12.93 | 13.14 | 13.27 | 13.59 | 12.81 | 0.99% | 4.05% | 23341 | 3105万 | 7.64 | 53.08 | 20.34 | 43 | 佳禾食品 | 2024-02-20 二 | 13.00 | 13.06 | 13.14 | 13.17 | 12.68 | 0.61% | 3.00% | 17272 | 2232万 | 7.57 | 52.56 | 20.14 | 44 | 佳禾食品 | 2024-02-19 一 | 12.94 | 12.54 | 13.06 | 13.38 | 12.67 | 4.15% | 5.20% | 29942 | 3901万 | 7.52 | 52.24 | 20.02 | 45 | 佳禾食品 | 2024-02-08 四 | 11.40 | 11.40 | 12.54 | 12.54 | 11.20 | 10.00% | 7.18% | 41328 | 4993万 | 7.22 | 50.16 | 19.22 | 46 | 佳禾食品 | 2024-02-07 三 | 11.86 | 11.86 | 11.40 | 11.99 | 11.29 | -3.88% | 5.33% | 30677 | 3557万 | 6.56 | 45.6 | 17.48 | 47 | 佳禾食品 | 2024-02-06 二 | 10.80 | 11.40 | 11.86 | 12.27 | 10.50 | 4.04% | 5.54% | 31919 | 3602万 | 6.83 | 47.44 | 18.18 | 48 | 佳禾食品 | 2024-02-05 一 | 12.19 | 12.56 | 11.40 | 12.30 | 11.30 | -9.24% | 5.17% | 29761 | 3444万 | 6.56 | 45.6 | 17.48 | 49 | 佳禾食品 | 2024-02-02 五 | 13.04 | 12.89 | 12.56 | 13.37 | 11.92 | -2.56% | 4.08% | 23505 | 3005万 | 7.23 | 50.24 | 19.25 | 50 | 佳禾食品 | 2024-02-01 四 | 12.93 | 12.97 | 12.89 | 13.18 | 12.65 | -0.62% | 3.03% | 17437 | 2253万 | 7.42 | 51.56 | 19.76 | 51 | 佳禾食品 | 2024-01-31 三 | 13.75 | 13.81 | 12.97 | 13.80 | 12.96 | -6.08% | 3.24% | 18631 | 2476万 | 7.47 | 51.88 | 19.88 | 52 | 佳禾食品 | 2024-01-30 二 | 13.91 | 14.05 | 13.81 | 14.14 | 13.70 | -1.71% | 2.24% | 12909 | 1796万 | 7.95 | 55.24 | 21.17 | 53 | 佳禾食品 | 2024-01-29 一 | 14.57 | 14.42 | 14.05 | 14.67 | 14.05 | -2.57% | 2.58% | 14867 | 2128万 | 8.09 | 56.2 | 21.54 | 54 | 佳禾食品 | 2024-01-26 五 | 14.60 | 14.50 | 14.42 | 14.69 | 14.30 | -0.55% | 2.35% | 13556 | 1966万 | 8.3 | 57.68 | 22.11 | 55 | 佳禾食品 | 2024-01-25 四 | 14.17 | 14.17 | 14.50 | 14.50 | 13.95 | 2.33% | 3.48% | 20040 | 2866万 | 8.35 | 58 | 22.23 | 56 | 佳禾食品 | 2024-01-24 三 | 13.81 | 13.74 | 14.17 | 14.25 | 13.63 | 3.13% | 3.91% | 22491 | 3150万 | 8.16 | 56.68 | 21.72 | 57 | 佳禾食品 | 2024-01-23 二 | 13.92 | 13.92 | 13.74 | 13.93 | 13.40 | -1.29% | 3.40% | 19570 | 2678万 | 7.91 | 54.96 | 21.06 | 58 | 佳禾食品 | 2024-01-22 一 | 14.99 | 15.20 | 13.92 | 15.20 | 13.69 | -8.42% | 5.99% | 34470 | 4952万 | 8.01 | 55.68 | 21.34 | 59 | 佳禾食品 | 2024-01-19 五 | 15.56 | 15.50 | 15.20 | 15.56 | 15.16 | -1.94% | 2.32% | 13349 | 2045万 | 8.75 | 60.8 | 23.3 | 60 | 佳禾食品 | 2024-01-18 四 | 15.66 | 15.78 | 15.50 | 15.70 | 15.03 | -1.77% | 4.31% | 24799 | 3796万 | 8.92 | 62 | 23.76 | 61 | 佳禾食品 | 2024-01-17 三 | 16.05 | 16.14 | 15.78 | 16.21 | 15.74 | -2.23% | 4.00% | 23047 | 3687万 | 9.09 | 63.12 | 24.19 | 62 | 佳禾食品 | 2024-01-16 二 | 16.22 | 15.99 | 16.14 | 16.22 | 15.72 | 0.94% | 4.55% | 26182 | 4178万 | 9.29 | 64.56 | 24.74 | 63 | 佳禾食品 | 2024-01-15 一 | 15.96 | 16.09 | 15.99 | 16.26 | 15.83 | -0.62% | 4.64% | 26722 | 4302万 | 9.21 | 63.96 | 24.51 | 64 | 佳禾食品 | 2024-01-12 五 | 15.70 | 15.78 | 16.09 | 16.38 | 15.70 | 1.96% | 7.23% | 41624 | 6709万 | 9.26 | 64.36 | 24.67 | 65 | 佳禾食品 | 2024-01-11 四 | 15.67 | 15.78 | 15.78 | 15.89 | 15.51 | 0.00% | 4.57% | 26318 | 4130万 | 9.09 | 63.12 | 24.19 | 66 | 佳禾食品 | 2024-01-10 三 | 15.38 | 15.49 | 15.78 | 15.89 | 15.00 | 1.87% | 6.41% | 36898 | 5752万 | 9.09 | 63.12 | 24.19 | 67 | 佳禾食品 | 2024-01-09 二 | 15.37 | 15.39 | 15.49 | 15.56 | 15.05 | 0.65% | 4.22% | 24319 | 3724万 | 8.92 | 61.96 | 23.75 | 68 | 佳禾食品 | 2024-01-08 一 | 15.61 | 15.61 | 15.39 | 15.90 | 15.38 | -1.41% | 4.78% | 27539 | 4300万 | 8.86 | 61.56 | 23.59 | 69 | 佳禾食品 | 2024-01-05 五 | 16.23 | 16.09 | 15.61 | 16.42 | 15.60 | -2.98% | 7.69% | 44300 | 7047万 | 8.99 | 62.44 | 23.93 | 70 | 佳禾食品 | 2024-01-04 四 | 16.40 | 16.42 | 16.09 | 16.85 | 16.08 | -2.01% | 12.60% | 72571 | 11904万 | 9.26 | 64.36 | 24.67 | 71 | 佳禾食品 | 2024-01-03 三 | 15.90 | 15.67 | 16.42 | 17.24 | 15.72 | 4.79% | 16.81% | 96789 | 15953万 | 9.45 | 65.68 | 25.17 | 72 | 佳禾食品 | 2024-01-02 二 | 15.65 | 15.66 | 15.67 | 15.79 | 15.50 | 0.06% | 4.77% | 27447 | 4296万 | 9.02 | 62.68 | 24.02 | 73 | 佳禾食品 | 2023-12-29 五 | 15.80 | 15.81 | 15.66 | 15.80 | 15.58 | -0.95% | 5.01% | 28826 | 4520万 | 9.02 | 62.64 | 24.01 | 74 | 佳禾食品 | 2023-12-28 四 | 16.02 | 16.05 | 15.81 | 16.02 | 15.65 | -1.50% | 9.20% | 52972 | 8368万 | 9.1 | 63.24 | 24.24 | 75 | 佳禾食品 | 2023-12-27 三 | 14.85 | 14.87 | 16.05 | 16.36 | 14.62 | 7.94% | 12.64% | 72756 | 11416万 | 9.24 | 64.2 | 24.6 | 76 | 佳禾食品 | 2023-12-26 二 | 14.77 | 14.84 | 14.87 | 14.99 | 14.77 | 0.20% | 2.01% | 11598 | 1723万 | 8.56 | 59.48 | 22.8 | 77 | 佳禾食品 | 2023-12-25 一 | 14.76 | 14.78 | 14.84 | 14.86 | 14.65 | 0.41% | 1.99% | 11472 | 1693万 | 8.54 | 59.36 | 22.75 | 78 | 佳禾食品 | 2023-12-22 五 | 15.09 | 15.04 | 14.78 | 15.09 | 14.70 | -1.73% | 3.01% | 17351 | 2579万 | 8.51 | 59.12 | 22.66 | 79 | 佳禾食品 | 2023-12-21 四 | 14.68 | 14.83 | 15.04 | 15.10 | 14.56 | 1.42% | 3.72% | 21445 | 3189万 | 8.66 | 60.16 | 23.06 | 80 | 佳禾食品 | 2023-12-20 三 | 15.05 | 15.05 | 14.83 | 15.21 | 14.80 | -1.46% | 3.03% | 17457 | 2609万 | 8.54 | 59.32 | 22.73 | 81 | 佳禾食品 | 2023-12-19 二 | 14.92 | 14.90 | 15.05 | 15.13 | 14.86 | 1.01% | 2.87% | 16526 | 2484万 | 8.67 | 60.2 | 23.07 | 82 | 佳禾食品 | 2023-12-18 一 | 15.30 | 15.35 | 14.90 | 15.36 | 14.86 | -2.93% | 4.23% | 24326 | 3660万 | 8.58 | 59.6 | 22.84 | 83 | 佳禾食品 | 2023-12-15 五 | 15.30 | 15.30 | 15.35 | 15.60 | 15.26 | 0.33% | 5.29% | 30457 | 4690万 | 8.84 | 61.4 | 23.53 | 84 | 佳禾食品 | 2023-12-14 四 | 16.03 | 16.02 | 15.30 | 16.12 | 15.30 | -4.49% | 9.47% | 54550 | 8506万 | 8.81 | 61.2 | 23.45 | 85 | 佳禾食品 | 2023-12-13 三 | 16.80 | 16.80 | 16.02 | 16.80 | 16.00 | -4.64% | 10.31% | 59359 | 9641万 | 9.22 | 64.08 | 24.56 | 86 | 佳禾食品 | 2023-12-12 二 | 16.46 | 16.49 | 16.80 | 16.84 | 16.35 | 1.88% | 7.44% | 42862 | 7152万 | 9.67 | 67.2 | 25.75 | 87 | 佳禾食品 | 2023-12-11 一 | 16.85 | 17.13 | 16.49 | 16.89 | 16.12 | -3.74% | 13.83% | 79640 | 13046万 | 9.49 | 65.96 | 25.28 | 88 | 佳禾食品 | 2023-12-08 五 | 17.60 | 17.50 | 17.13 | 17.97 | 17.05 | -2.11% | 15.14% | 87142 | 15292万 | 9.86 | 68.52 | 26.26 | 89 | 佳禾食品 | 2023-12-07 四 | 17.45 | 17.61 | 17.50 | 17.90 | 16.81 | -0.62% | 15.60% | 89801 | 15450万 | 10.08 | 70 | 26.83 | 90 | 佳禾食品 | 2023-12-06 三 | 17.61 | 17.78 | 17.61 | 18.25 | 17.30 | -0.96% | 27.32% | 157292 | 28061万 | 10.14 | 70.44 | 27 | 91 | 佳禾食品 | 2023-12-05 二 | 16.59 | 16.67 | 17.78 | 18.34 | 16.49 | 6.66% | 29.49% | 169768 | 29961万 | 10.24 | 71.12 | 27.26 | 92 | 佳禾食品 | 2023-12-04 一 | 17.17 | 17.16 | 16.67 | 17.17 | 16.48 | -2.86% | 10.85% | 62495 | 10441万 | 9.6 | 66.68 | 25.55 | 93 | 佳禾食品 | 2023-12-01 五 | 17.07 | 16.98 | 17.16 | 17.59 | 16.88 | 1.06% | 14.52% | 83611 | 14409万 | 9.88 | 68.64 | 26.31 | 94 | 佳禾食品 | 2023-11-30 四 | 16.66 | 16.87 | 16.98 | 17.18 | 16.30 | 0.65% | 12.22% | 70372 | 11837万 | 9.78 | 67.92 | 26.03 | 95 | 佳禾食品 | 2023-11-29 三 | 16.60 | 16.59 | 16.87 | 17.05 | 16.44 | 1.69% | 8.09% | 46581 | 7847万 | 9.71 | 67.48 | 25.86 | 96 | 佳禾食品 | 2023-11-28 二 | 16.41 | 16.49 | 16.59 | 16.70 | 16.32 | 0.61% | 4.61% | 26530 | 4395万 | 9.55 | 66.36 | 25.43 | 97 | 佳禾食品 | 2023-11-27 一 | 16.41 | 16.56 | 16.49 | 16.64 | 16.22 | -0.42% | 5.49% | 31583 | 5194万 | 9.49 | 65.96 | 25.28 | 98 | 佳禾食品 | 2023-11-24 五 | 16.58 | 16.57 | 16.56 | 16.74 | 16.42 | -0.06% | 6.50% | 37445 | 6208万 | 9.53 | 66.24 | 25.39 | 99 | 佳禾食品 | 2023-11-23 四 | 16.62 | 16.63 | 16.57 | 16.64 | 16.31 | -0.36% | 6.46% | 37214 | 6127万 | 9.54 | 66.28 | 25.4 | 100 | 佳禾食品 | 2023-11-22 三 | 16.39 | 16.59 | 16.63 | 16.84 | 16.37 | 0.24% | 10.07% | 58003 | 9642万 | 9.57 | 66.52 | 25.49 | 101 | 佳禾食品 | 2023-11-21 二 | 18.00 | 17.49 | 16.59 | 18.03 | 16.55 | -5.15% | 17.62% | 101465 | 17228万 | 9.55 | 66.36 | 25.43 | 102 | 佳禾食品 | 2023-11-20 一 | 17.38 | 17.26 | 17.49 | 17.54 | 16.95 | 1.33% | 12.21% | 70304 | 12189万 | 10.07 | 69.96 | 26.81 | 103 | 佳禾食品 | 2023-11-17 五 | 16.80 | 16.91 | 17.26 | 17.45 | 16.70 | 2.07% | 11.58% | 66657 | 11446万 | 9.94 | 69.04 | 26.46 | 104 | 佳禾食品 | 2023-11-16 四 | 16.97 | 16.98 | 16.91 | 17.20 | 16.80 | -0.41% | 8.76% | 50429 | 8593万 | 9.74 | 67.64 | 25.92 | 105 | 佳禾食品 | 2023-11-15 三 | 16.58 | 16.69 | 16.98 | 17.35 | 16.44 | 1.74% | 10.27% | 59156 | 9991万 | 9.78 | 67.92 | 26.03 | 106 | 佳禾食品 | 2023-11-14 二 | 16.15 | 16.10 | 16.69 | 16.70 | 16.05 | 3.66% | 7.88% | 45394 | 7442万 | 9.61 | 66.76 | 25.59 | 107 | 佳禾食品 | 2023-11-13 一 | 16.30 | 16.30 | 16.10 | 16.36 | 15.93 | -1.23% | 4.97% | 28614 | 4604万 | 9.27 | 64.4 | 24.68 | 108 | 佳禾食品 | 2023-11-10 五 | 16.45 | 16.40 | 16.30 | 16.58 | 16.25 | -0.61% | 3.57% | 20546 | 3359万 | 9.38 | 65.2 | 24.99 | 109 | 佳禾食品 | 2023-11-09 四 | 16.44 | 16.44 | 16.40 | 16.61 | 16.32 | -0.24% | 3.31% | 19034 | 3128万 | 9.44 | 65.6 | 25.14 | 110 | 佳禾食品 | 2023-11-08 三 | 16.57 | 16.52 | 16.44 | 16.57 | 16.36 | -0.48% | 2.81% | 16192 | 2665万 | 9.47 | 65.76 | 25.2 | 111 | 佳禾食品 | 2023-11-07 二 | 16.73 | 16.73 | 16.52 | 16.75 | 16.44 | -1.26% | 3.39% | 19508 | 3228万 | 9.51 | 66.08 | 25.32 | 112 | 佳禾食品 | 2023-11-06 一 | 16.48 | 16.47 | 16.73 | 16.81 | 16.48 | 1.58% | 6.01% | 34622 | 5767万 | 9.63 | 66.92 | 25.65 | 113 | 佳禾食品 | 2023-11-03 五 | 16.28 | 16.25 | 16.47 | 16.63 | 16.22 | 1.35% | 4.45% | 25598 | 4212万 | 9.48 | 65.88 | 25.25 | 114 | 佳禾食品 | 2023-11-02 四 | 16.69 | 16.66 | 16.25 | 16.89 | 16.24 | -2.46% | 5.06% | 29154 | 4779万 | 9.36 | 65 | 24.91 | 115 | 佳禾食品 | 2023-11-01 三 | 16.96 | 16.73 | 16.66 | 17.02 | 16.62 | -0.42% | 4.17% | 24037 | 4031万 | 9.59 | 66.64 | 25.54 | 116 | 佳禾食品 | 2023-10-31 二 | 17.00 | 17.04 | 16.73 | 17.00 | 16.56 | -1.82% | 6.13% | 35270 | 5902万 | 9.63 | 66.92 | 25.65 | 117 | 佳禾食品 | 2023-10-30 一 | 18.29 | 18.41 | 17.04 | 18.29 | 16.71 | -7.44% | 9.83% | 56625 | 9646万 | 9.81 | 68.16 | 26.12 | 118 | 佳禾食品 | 2023-10-27 五 | 17.39 | 17.52 | 18.41 | 18.50 | 17.39 | 5.08% | 3.31% | 19062 | 3445万 | 10.6 | 73.64 | 33.89 | 119 | 佳禾食品 | 2023-10-26 四 | 17.01 | 17.33 | 17.52 | 17.54 | 17.01 | 1.10% | 2.18% | 12524 | 2171万 | 10.09 | 70.08 | 32.25 | 120 | 佳禾食品 | 2023-10-25 三 | 17.39 | 17.18 | 17.33 | 17.50 | 17.13 | 0.87% | 1.68% | 9668 | 1675万 | 9.98 | 69.32 | 31.9 | 121 | 佳禾食品 | 2023-10-24 二 | 16.71 | 16.53 | 17.18 | 17.24 | 16.45 | 3.93% | 3.55% | 20439 | 3476万 | 9.89 | 68.72 | 31.62 | 122 | 佳禾食品 | 2023-10-23 一 | 16.87 | 16.91 | 16.53 | 17.07 | 16.47 | -2.25% | 2.88% | 16596 | 2782万 | 9.52 | 66.12 | 30.43 | 123 | 佳禾食品 | 2023-10-20 五 | 17.22 | 17.24 | 16.91 | 17.26 | 16.87 | -1.91% | 2.34% | 13449 | 2289万 | 9.74 | 67.64 | 31.13 | 124 | 佳禾食品 | 2023-10-19 四 | 17.27 | 17.28 | 17.24 | 17.40 | 17.11 | -0.23% | 2.81% | 16173 | 2787万 | 9.93 | 68.96 | 31.73 | 125 | 佳禾食品 | 2023-10-18 三 | 17.55 | 17.67 | 17.28 | 17.72 | 17.23 | -2.21% | 1.82% | 10453 | 1816万 | 9.95 | 69.12 | 31.81 | 126 | 佳禾食品 | 2023-10-17 二 | 17.65 | 17.60 | 17.67 | 17.70 | 17.42 | 0.40% | 1.58% | 9093 | 1598万 | 10.17 | 70.68 | 32.53 | 127 | 佳禾食品 | 2023-10-16 一 | 17.80 | 17.73 | 17.60 | 17.80 | 17.40 | -0.73% | 2.63% | 15125 | 2660万 | 10.13 | 70.4 | 32.4 | 128 | 佳禾食品 | 2023-10-13 五 | 18.24 | 18.14 | 17.73 | 18.24 | 17.59 | -2.26% | 2.34% | 13461 | 2386万 | 10.21 | 70.92 | 32.64 | 129 | 佳禾食品 | 2023-10-12 四 | 18.38 | 18.40 | 18.14 | 18.54 | 18.07 | -1.41% | 3.14% | 18106 | 3302万 | 10.44 | 72.56 | 33.39 | 130 | 佳禾食品 | 2023-10-11 三 | 18.49 | 18.36 | 18.40 | 18.58 | 18.25 | 0.22% | 2.12% | 12233 | 2250万 | 10.59 | 73.6 | 33.87 | 131 | 佳禾食品 | 2023-10-10 二 | 18.70 | 18.63 | 18.36 | 18.90 | 18.34 | -1.45% | 2.38% | 13681 | 2541万 | 10.57 | 73.44 | 33.8 | 132 | 佳禾食品 | 2023-10-09 一 | 18.80 | 18.83 | 18.63 | 18.96 | 18.48 | -1.06% | 2.48% | 14263 | 2659万 | 10.73 | 74.52 | 34.29 | 133 | 佳禾食品 | 2023-09-28 四 | 18.78 | 18.86 | 18.83 | 19.16 | 18.66 | -0.16% | 3.35% | 19315 | 3643万 | 10.84 | 75.32 | 34.66 | 134 | 佳禾食品 | 2023-09-27 三 | 18.60 | 18.61 | 18.86 | 19.10 | 17.91 | 1.34% | 5.31% | 30554 | 5737万 | 10.86 | 75.44 | 34.72 | 135 | 佳禾食品 | 2023-09-26 二 | 18.73 | 18.69 | 18.61 | 19.35 | 18.40 | -0.43% | 3.23% | 18592 | 3471万 | 10.71 | 74.44 | 34.26 | 136 | 佳禾食品 | 2023-09-25 一 | 19.10 | 19.10 | 18.69 | 19.10 | 18.59 | -2.15% | 2.05% | 11803 | 2213万 | 10.76 | 74.76 | 34.4 | 137 | 佳禾食品 | 2023-09-22 五 | 18.70 | 18.70 | 19.10 | 19.13 | 18.57 | 2.14% | 3.00% | 17265 | 3270万 | 11 | 76.4 | 35.16 | 138 | 佳禾食品 | 2023-09-21 四 | 19.03 | 19.01 | 18.70 | 19.09 | 18.60 | -1.63% | 1.50% | 8610 | 1613万 | 10.77 | 74.8 | 34.42 | 139 | 佳禾食品 | 2023-09-20 三 | 19.02 | 18.94 | 19.01 | 19.25 | 18.92 | 0.37% | 1.71% | 9828 | 1878万 | 10.95 | 76.04 | 34.99 | 140 | 佳禾食品 | 2023-09-19 二 | 19.20 | 19.16 | 18.94 | 19.25 | 18.90 | -1.15% | 1.93% | 11120 | 2114万 | 10.9 | 75.76 | 34.86 | 141 | 佳禾食品 | 2023-09-18 一 | 19.14 | 18.90 | 19.16 | 19.28 | 18.64 | 1.38% | 3.34% | 19242 | 3668万 | 11.03 | 76.64 | 35.27 | 142 | 佳禾食品 | 2023-09-15 五 | 18.87 | 18.93 | 18.90 | 19.10 | 18.70 | -0.16% | 1.94% | 11171 | 2116万 | 10.88 | 75.6 | 34.79 | 143 | 佳禾食品 | 2023-09-14 四 | 19.23 | 19.28 | 18.93 | 19.24 | 18.67 | -1.82% | 2.88% | 16556 | 3119万 | 10.9 | 75.72 | 34.84 | 144 | 佳禾食品 | 2023-09-13 三 | 19.38 | 19.47 | 19.28 | 19.53 | 19.10 | -0.98% | 2.73% | 15738 | 3032万 | 11.1 | 77.12 | 35.49 | 145 | 佳禾食品 | 2023-09-12 二 | 19.60 | 19.74 | 19.47 | 19.70 | 19.39 | -1.37% | 2.49% | 14357 | 2804万 | 11.21 | 77.88 | 35.84 | 146 | 佳禾食品 | 2023-09-11 一 | 19.64 | 19.71 | 19.74 | 20.09 | 19.45 | 0.15% | 4.31% | 24811 | 4910万 | 11.37 | 78.96 | 36.34 | 147 | 佳禾食品 | 2023-09-08 五 | 19.52 | 19.91 | 19.71 | 19.95 | 19.49 | -1.00% | 2.06% | 11854 | 2329万 | 11.35 | 78.84 | 36.28 | 148 | 佳禾食品 | 2023-09-07 四 | 20.08 | 20.06 | 19.91 | 20.20 | 19.79 | -0.75% | 2.09% | 12020 | 2400万 | 11.46 | 79.64 | 36.65 | 149 | 佳禾食品 | 2023-09-06 三 | 20.34 | 20.35 | 20.06 | 20.45 | 19.96 | -1.43% | 1.78% | 10221 | 2058万 | 11.55 | 80.24 | 36.92 | 150 | 佳禾食品 | 2023-09-05 二 | 20.40 | 20.40 | 20.35 | 20.79 | 20.13 | -0.25% | 2.90% | 16681 | 3416万 | 11.72 | 81.4 | 37.46 | 151 | 佳禾食品 | 2023-09-04 一 | 20.09 | 20.01 | 20.40 | 20.63 | 19.85 | 1.95% | 4.23% | 24381 | 4930万 | 11.75 | 81.6 | 37.55 | 152 | 佳禾食品 | 2023-09-01 五 | 19.96 | 20.10 | 20.01 | 20.48 | 19.89 | -0.45% | 3.01% | 17313 | 3483万 | 11.52 | 80.04 | 36.83 | 153 | 佳禾食品 | 2023-08-31 四 | 20.63 | 20.68 | 20.10 | 20.99 | 19.90 | -2.80% | 3.98% | 22930 | 4623万 | 11.57 | 80.4 | 37 | 154 | 佳禾食品 | 2023-08-30 三 | 20.16 | 20.04 | 20.68 | 21.02 | 20.09 | 3.19% | 4.89% | 28131 | 5806万 | 11.91 | 82.72 | 38.07 | 155 | 佳禾食品 | 2023-08-29 二 | 19.51 | 19.61 | 20.04 | 20.15 | 19.42 | 2.19% | 3.67% | 21144 | 4214万 | 11.54 | 80.16 | 36.89 | 156 | 佳禾食品 | 2023-08-28 一 | 20.85 | 19.84 | 19.61 | 21.08 | 19.52 | -1.16% | 2.79% | 16051 | 3212万 | 11.29 | 78.44 | 48.6 | 157 | 佳禾食品 | 2023-08-25 五 | 20.73 | 20.95 | 19.84 | 20.89 | 19.71 | -5.30% | 3.91% | 22506 | 4503万 | 11.42 | 79.36 | 49.17 | 158 | 佳禾食品 | 2023-08-23 三 | 20.56 | 20.57 | 20.16 | 20.73 | 20.16 | -1.99% | 2.04% | 11764 | 2392万 | 11.61 | 80.64 | 49.96 | 159 | 佳禾食品 | 2023-08-22 二 | 20.68 | 20.51 | 20.57 | 20.77 | 20.10 | 0.29% | 1.85% | 10645 | 2180万 | 11.84 | 82.28 | 50.98 |
|
行情刷新 | 流通股东
|