克明食品(002661)股票行情
克明食品(002661)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 9.08 | 9.21 | 0.12 | 1.32% | 9.02 | 9.23 | 26979 | 2474.11 | 0.86% |
| 2025-12-12 | 9.13 | 9.09 | -0.07 | -0.76% | 9.08 | 9.19 | 26037 | 2375.02 | 0.83% |
| 2025-12-11 | 9.43 | 9.16 | -0.27 | -2.86% | 9.14 | 9.45 | 52137 | 4828.06 | 1.66% |
| 2025-12-10 | 9.53 | 9.43 | -0.11 | -1.15% | 9.42 | 9.68 | 33626 | 3195.78 | 1.07% |
| 2025-12-09 | 9.57 | 9.54 | -0.01 | -0.10% | 9.43 | 9.66 | 36632 | 3497.16 | 1.16% |
| 2025-12-08 | 9.60 | 9.55 | -0.05 | -0.52% | 9.49 | 9.65 | 33196 | 3170.90 | 1.06% |
| 2025-12-05 | 9.43 | 9.60 | 0.16 | 1.69% | 9.40 | 9.65 | 43654 | 4162.84 | 1.39% |
| 2025-12-04 | 9.80 | 9.44 | -0.40 | -4.07% | 9.44 | 9.84 | 66039 | 6320.38 | 2.10% |
| 2025-12-03 | 9.73 | 9.84 | 0.11 | 1.13% | 9.65 | 9.98 | 58280 | 5724.21 | 1.85% |
| 2025-12-02 | 9.65 | 9.73 | 0.05 | 0.52% | 9.62 | 9.76 | 26637 | 2585.09 | 0.85% |
| 2025-12-01 | 9.66 | 9.68 | 0.08 | 0.83% | 9.56 | 9.72 | 29878 | 2891.06 | 0.95% |
| 2025-11-28 | 9.46 | 9.60 | 0.09 | 0.95% | 9.41 | 9.63 | 25409 | 2425.24 | 0.81% |
| 2025-11-27 | 9.42 | 9.51 | 0.09 | 0.96% | 9.35 | 9.57 | 28286 | 2684.46 | 0.90% |
| 2025-11-26 | 9.50 | 9.42 | -0.06 | -0.63% | 9.40 | 9.59 | 28386 | 2691.91 | 0.90% |
| 2025-11-25 | 9.62 | 9.48 | -0.09 | -0.94% | 9.48 | 9.62 | 30698 | 2930.02 | 0.98% |
| 2025-11-24 | 9.52 | 9.57 | 0.15 | 1.59% | 9.47 | 9.67 | 35181 | 3370.04 | 1.12% |
| 2025-11-21 | 9.65 | 9.42 | -0.28 | -2.89% | 9.41 | 9.78 | 44571 | 4263.97 | 1.42% |
| 2025-11-20 | 9.79 | 9.70 | -0.10 | -1.02% | 9.64 | 9.86 | 34227 | 3324.55 | 1.09% |
| 2025-11-19 | 9.83 | 9.80 | -0.01 | -0.10% | 9.67 | 9.88 | 42386 | 4139.82 | 1.35% |
| 2025-11-18 | 9.84 | 9.81 | -0.03 | -0.30% | 9.73 | 9.86 | 33319 | 3262.45 | 1.06% |
| 2025-11-17 | 9.90 | 9.84 | -0.05 | -0.51% | 9.80 | 9.92 | 35243 | 3474.55 | 1.12% |
| 2025-11-14 | 9.83 | 9.89 | 0.01 | 0.10% | 9.83 | 10.00 | 39012 | 3877.53 | 1.24% |
| 2025-11-13 | 9.89 | 9.88 | 0.01 | 0.10% | 9.79 | 9.93 | 41729 | 4122.32 | 1.33% |
| 2025-11-12 | 9.87 | 9.87 | 0.00 | 0.00% | 9.83 | 9.92 | 36251 | 3578.65 | 1.15% |
| 2025-11-11 | 9.92 | 9.87 | -0.01 | -0.10% | 9.85 | 9.94 | 45217 | 4468.74 | 1.44% |
| 2025-11-10 | 9.76 | 9.88 | 0.11 | 1.13% | 9.69 | 9.91 | 54683 | 5378.49 | 1.74% |
| 2025-11-07 | 9.74 | 9.77 | 0.03 | 0.31% | 9.69 | 9.80 | 35164 | 3430.23 | 1.12% |
| 2025-11-06 | 9.69 | 9.74 | 0.07 | 0.72% | 9.64 | 9.74 | 27345 | 2655.65 | 0.87% |
| 2025-11-05 | 9.63 | 9.67 | 0.03 | 0.31% | 9.58 | 9.70 | 30394 | 2939.89 | 0.97% |
| 2025-11-04 | 9.65 | 9.64 | 0.00 | 0.00% | 9.57 | 9.68 | 25519 | 2457.17 | 0.81% |
| 2025-11-03 | 9.60 | 9.64 | 0.07 | 0.73% | 9.53 | 9.65 | 28509 | 2741.94 | 0.91% |
| 2025-10-31 | 9.47 | 9.57 | 0.10 | 1.06% | 9.45 | 9.61 | 33306 | 3182.57 | 1.06% |
| 2025-10-30 | 9.54 | 9.47 | -0.07 | -0.73% | 9.47 | 9.57 | 22134 | 2105.06 | 0.70% |
| 2025-10-29 | 9.60 | 9.54 | -0.06 | -0.63% | 9.44 | 9.60 | 27721 | 2638.47 | 0.88% |
| 2025-10-28 | 9.61 | 9.60 | -0.03 | -0.31% | 9.53 | 9.66 | 26241 | 2519.05 | 0.83% |
| 2025-10-27 | 9.57 | 9.63 | 0.05 | 0.52% | 9.51 | 9.66 | 30155 | 2891.22 | 0.96% |
| 2025-10-24 | 9.66 | 9.58 | -0.10 | -1.03% | 9.54 | 9.68 | 31918 | 3063.94 | 1.01% |
| 2025-10-23 | 9.55 | 9.68 | 0.13 | 1.36% | 9.50 | 9.68 | 32957 | 3167.87 | 1.05% |
| 2025-10-22 | 9.56 | 9.55 | -0.01 | -0.10% | 9.53 | 9.67 | 30854 | 2961.21 | 0.98% |
| 2025-10-21 | 9.47 | 9.56 | 0.13 | 1.38% | 9.42 | 9.57 | 29849 | 2842.60 | 0.95% |
| 2025-10-20 | 9.41 | 9.43 | 0.05 | 0.53% | 9.36 | 9.46 | 16582 | 1561.71 | 0.53% |
| 2025-10-17 | 9.51 | 9.38 | -0.13 | -1.37% | 9.37 | 9.53 | 26452 | 2501.63 | 0.84% |
| 2025-10-16 | 9.53 | 9.51 | -0.03 | -0.31% | 9.46 | 9.60 | 24378 | 2319.01 | 0.77% |
| 2025-10-15 | 9.46 | 9.54 | 0.08 | 0.85% | 9.42 | 9.57 | 30472 | 2901.83 | 0.97% |
| 2025-10-14 | 9.43 | 9.46 | 0.08 | 0.85% | 9.37 | 9.51 | 31021 | 2927.88 | 0.99% |
| 2025-10-13 | 9.23 | 9.38 | -0.13 | -1.37% | 9.20 | 9.40 | 28010 | 2609.70 | 0.89% |
| 2025-10-10 | 9.36 | 9.51 | 0.12 | 1.28% | 9.36 | 9.53 | 34106 | 3236.64 | 1.08% |
| 2025-10-09 | 9.36 | 9.39 | 0.00 | 0.00% | 9.25 | 9.41 | 24364 | 2273.07 | 0.77% |
| 2025-09-30 | 9.40 | 9.39 | -0.01 | -0.11% | 9.35 | 9.42 | 18843 | 1767.72 | 0.60% |
| 2025-09-29 | 9.38 | 9.40 | 0.02 | 0.21% | 9.23 | 9.40 | 24307 | 2268.08 | 0.77% |
| 2025-09-26 | 9.34 | 9.38 | 0.06 | 0.64% | 9.28 | 9.42 | 21554 | 2018.24 | 0.69% |
| 2025-09-25 | 9.45 | 9.32 | -0.13 | -1.38% | 9.28 | 9.48 | 24412 | 2283.92 | 0.78% |
| 2025-09-24 | 9.39 | 9.45 | 0.02 | 0.21% | 9.33 | 9.47 | 23523 | 2219.31 | 0.75% |
| 2025-09-23 | 9.46 | 9.43 | -0.01 | -0.11% | 9.22 | 9.46 | 39454 | 3676.46 | 1.25% |
| 2025-09-22 | 9.49 | 9.44 | -0.09 | -0.94% | 9.39 | 9.51 | 31477 | 2969.77 | 1.00% |
| 2025-09-19 | 9.64 | 9.53 | -0.11 | -1.14% | 9.50 | 9.64 | 46365 | 4423.61 | 1.47% |
| 2025-09-18 | 9.78 | 9.64 | -0.14 | -1.43% | 9.62 | 9.79 | 54042 | 5232.37 | 1.72% |
| 2025-09-17 | 9.84 | 9.78 | -0.06 | -0.61% | 9.77 | 9.85 | 32674 | 3199.43 | 1.04% |
| 2025-09-16 | 9.80 | 9.84 | 0.01 | 0.10% | 9.79 | 9.85 | 41550 | 4082.02 | 1.32% |
| 2025-09-15 | 9.81 | 9.83 | 0.03 | 0.31% | 9.75 | 9.85 | 40812 | 3999.06 | 1.30% |
| 2025-09-12 | 9.89 | 9.80 | -0.09 | -0.91% | 9.77 | 9.89 | 49406 | 4847.72 | 1.57% |
| 2025-09-11 | 9.81 | 9.89 | 0.04 | 0.41% | 9.77 | 9.89 | 41926 | 4124.29 | 1.33% |
| 2025-09-10 | 9.83 | 9.85 | 0.04 | 0.41% | 9.76 | 9.86 | 34005 | 3338.44 | 1.08% |
| 2025-09-09 | 9.89 | 9.81 | -0.05 | -0.51% | 9.77 | 9.89 | 38190 | 3749.05 | 1.21% |
| 2025-09-08 | 9.78 | 9.86 | 0.08 | 0.82% | 9.75 | 9.90 | 64381 | 6332.98 | 2.05% |
| 2025-09-05 | 9.81 | 9.78 | -0.03 | -0.31% | 9.61 | 9.98 | 79541 | 7745.77 | 2.53% |
| 2025-09-04 | 9.68 | 9.81 | 0.18 | 1.87% | 9.58 | 9.88 | 71924 | 7016.04 | 2.29% |
| 2025-09-03 | 9.90 | 9.63 | -0.24 | -2.43% | 9.61 | 9.94 | 67554 | 6572.47 | 2.15% |
| 2025-09-02 | 9.86 | 9.87 | 0.00 | 0.00% | 9.78 | 9.89 | 71813 | 7063.58 | 2.28% |
| 2025-09-01 | 10.05 | 9.87 | -0.21 | -2.08% | 9.83 | 10.15 | 129779 | 12862.77 | 4.13% |
| 2025-08-29 | 10.12 | 10.08 | -0.30 | -2.89% | 10.06 | 10.27 | 110192 | 11182.09 | 3.50% |
| 2025-08-28 | 10.45 | 10.38 | -0.08 | -0.76% | 10.11 | 10.56 | 69513 | 7191.31 | 2.21% |
| 2025-08-27 | 10.72 | 10.46 | -0.26 | -2.43% | 10.46 | 10.72 | 65479 | 6926.15 | 2.08% |
| 2025-08-26 | 10.60 | 10.72 | 0.08 | 0.75% | 10.51 | 10.80 | 64953 | 6948.07 | 2.06% |
| 2025-08-25 | 10.64 | 10.64 | 0.01 | 0.09% | 10.57 | 10.71 | 70843 | 7517.94 | 2.25% |
| 2025-08-22 | 10.74 | 10.63 | -0.08 | -0.75% | 10.47 | 10.78 | 69271 | 7323.35 | 2.20% |
| 2025-08-21 | 10.70 | 10.71 | -0.02 | -0.19% | 10.65 | 10.77 | 54698 | 5862.71 | 1.74% |
| 2025-08-20 | 10.58 | 10.73 | 0.18 | 1.71% | 10.50 | 10.73 | 69056 | 7354.67 | 2.19% |
| 2025-08-19 | 10.47 | 10.55 | 0.10 | 0.96% | 10.40 | 10.57 | 62252 | 6542.73 | 1.98% |
| 2025-08-18 | 10.40 | 10.45 | 0.05 | 0.48% | 10.40 | 10.55 | 63904 | 6691.77 | 2.03% |
深证大盘股票行情在线 K线走势图
克明食品(002661)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
