劲仔食品(003000)股票行情
劲仔食品(003000)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 |
|---|
| 2026-03-25 | 10.10 | 10.10 | 0.04 | 0.40% | 10.02 | 10.16 | 23573 | 2380.74 | 0.77% |
| 2026-03-24 | 9.94 | 10.06 | 0.26 | 2.65% | 9.84 | 10.07 | 34370 | 3427.26 | 1.12% |
| 2026-03-23 | 10.12 | 9.80 | -0.37 | -3.64% | 9.72 | 10.12 | 46230 | 4568.31 | 1.50% |
| 2026-03-20 | 10.39 | 10.17 | -0.24 | -2.31% | 10.15 | 10.47 | 35181 | 3617.65 | 1.14% |
| 2026-03-19 | 10.58 | 10.41 | -0.22 | -2.07% | 10.40 | 10.62 | 26414 | 2770.69 | 0.86% |
| 2026-03-18 | 10.65 | 10.63 | -0.02 | -0.19% | 10.53 | 10.68 | 20394 | 2157.38 | 0.66% |
| 2026-03-17 | 10.73 | 10.65 | -0.07 | -0.65% | 10.63 | 10.80 | 27950 | 2998.78 | 0.91% |
| 2026-03-16 | 10.64 | 10.72 | 0.07 | 0.66% | 10.60 | 10.73 | 32622 | 3480.90 | 1.06% |
| 2026-03-13 | 10.55 | 10.65 | 0.09 | 0.85% | 10.54 | 10.66 | 27968 | 2969.80 | 0.91% |
| 2026-03-12 | 10.64 | 10.56 | -0.08 | -0.75% | 10.54 | 10.67 | 24661 | 2611.74 | 0.80% |
| 2026-03-11 | 10.72 | 10.64 | -0.08 | -0.75% | 10.61 | 10.73 | 21032 | 2240.78 | 0.68% |
| 2026-03-10 | 10.69 | 10.72 | 0.07 | 0.66% | 10.63 | 10.74 | 28668 | 3063.28 | 0.93% |
| 2026-03-09 | 10.67 | 10.65 | -0.11 | -1.02% | 10.55 | 10.73 | 30994 | 3287.36 | 1.01% |
| 2026-03-06 | 10.61 | 10.76 | 0.14 | 1.32% | 10.56 | 10.86 | 24467 | 2624.48 | 0.79% |
| 2026-03-05 | 10.69 | 10.62 | 0.09 | 0.85% | 10.54 | 10.69 | 28062 | 2977.57 | 0.91% |
| 2026-03-04 | 10.67 | 10.53 | -0.28 | -2.59% | 10.46 | 10.75 | 50729 | 5374.85 | 1.65% |
| 2026-03-03 | 11.07 | 10.81 | -0.24 | -2.17% | 10.80 | 11.10 | 51892 | 5670.42 | 1.68% |
| 2026-03-02 | 11.26 | 11.05 | -0.25 | -2.21% | 11.00 | 11.26 | 72598 | 8049.04 | 2.36% |
| 2026-02-27 | 11.26 | 11.30 | 0.03 | 0.27% | 11.26 | 11.31 | 29680 | 3350.27 | 0.96% |
| 2026-02-26 | 11.32 | 11.27 | -0.04 | -0.35% | 11.25 | 11.33 | 36641 | 4131.04 | 1.19% |
| 2026-02-25 | 11.35 | 11.31 | -0.01 | -0.09% | 11.31 | 11.37 | 32975 | 3737.69 | 1.07% |
| 2026-02-24 | 11.38 | 11.32 | 0.02 | 0.18% | 11.28 | 11.40 | 30669 | 3468.67 | 1.00% |
| 2026-02-13 | 11.32 | 11.30 | -0.02 | -0.18% | 11.28 | 11.37 | 26653 | 3018.16 | 0.87% |
| 2026-02-12 | 11.45 | 11.32 | -0.13 | -1.14% | 11.31 | 11.47 | 52036 | 5901.08 | 1.69% |
| 2026-02-11 | 11.53 | 11.45 | -0.07 | -0.61% | 11.39 | 11.55 | 45800 | 5251.92 | 1.49% |
| 2026-02-10 | 11.58 | 11.52 | -0.05 | -0.43% | 11.48 | 11.59 | 22320 | 2570.03 | 0.72% |
| 2026-02-09 | 11.54 | 11.57 | 0.06 | 0.52% | 11.46 | 11.61 | 44827 | 5159.60 | 1.49% |
| 2026-02-06 | 11.70 | 11.51 | -0.22 | -1.88% | 11.51 | 11.77 | 65782 | 7626.11 | 2.19% |
| 2026-02-05 | 11.45 | 11.73 | 0.34 | 2.99% | 11.45 | 11.80 | 132105 | 15419.29 | 4.40% |
| 2026-02-04 | 11.30 | 11.39 | 0.04 | 0.35% | 11.27 | 11.40 | 30349 | 3447.46 | 1.01% |
| 2026-02-03 | 11.39 | 11.35 | 0.00 | 0.00% | 11.24 | 11.43 | 45369 | 5129.36 | 1.51% |
| 2026-02-02 | 11.32 | 11.35 | -0.04 | -0.35% | 11.32 | 11.54 | 40901 | 4676.40 | 1.36% |
| 2026-01-30 | 11.50 | 11.39 | -0.13 | -1.13% | 11.36 | 11.57 | 48922 | 5595.22 | 1.63% |
| 2026-01-29 | 11.36 | 11.52 | 0.13 | 1.14% | 11.32 | 11.54 | 51488 | 5885.10 | 1.71% |
| 2026-01-28 | 11.48 | 11.39 | -0.08 | -0.70% | 11.35 | 11.50 | 43642 | 4973.59 | 1.45% |
| 2026-01-27 | 11.68 | 11.47 | -0.23 | -1.97% | 11.40 | 11.71 | 68837 | 7908.78 | 2.29% |
| 2026-01-26 | 11.72 | 11.70 | -0.05 | -0.43% | 11.57 | 11.77 | 62076 | 7245.91 | 2.07% |
| 2026-01-23 | 11.75 | 11.75 | -0.01 | -0.09% | 11.68 | 11.79 | 43759 | 5135.52 | 1.46% |
| 2026-01-22 | 11.67 | 11.76 | 0.09 | 0.77% | 11.63 | 11.80 | 47187 | 5538.20 | 1.57% |
| 2026-01-21 | 11.76 | 11.67 | -0.09 | -0.77% | 11.62 | 11.76 | 44748 | 5217.31 | 1.49% |
| 2026-01-20 | 11.84 | 11.76 | -0.08 | -0.68% | 11.73 | 11.85 | 45695 | 5380.90 | 1.52% |
| 2026-01-19 | 11.55 | 11.84 | 0.26 | 2.25% | 11.55 | 11.88 | 113301 | 13351.38 | 3.77% |
| 2026-01-16 | 11.58 | 11.58 | 0.03 | 0.26% | 11.47 | 11.61 | 50474 | 5815.79 | 1.68% |
| 2026-01-15 | 11.58 | 11.55 | -0.03 | -0.26% | 11.52 | 11.66 | 32180 | 3724.29 | 1.07% |
| 2026-01-14 | 11.63 | 11.58 | -0.02 | -0.17% | 11.47 | 11.70 | 57271 | 6644.95 | 1.91% |
| 2026-01-13 | 11.78 | 11.60 | -0.12 | -1.02% | 11.57 | 11.88 | 76032 | 8922.75 | 2.53% |
| 2026-01-12 | 11.45 | 11.72 | 0.26 | 2.27% | 11.43 | 11.82 | 98411 | 11435.67 | 3.28% |
| 2026-01-09 | 11.45 | 11.46 | -0.01 | -0.09% | 11.41 | 11.47 | 42894 | 4907.28 | 1.43% |
| 2026-01-08 | 11.44 | 11.47 | 0.02 | 0.17% | 11.39 | 11.52 | 35218 | 4028.14 | 1.17% |
| 2026-01-07 | 11.50 | 11.45 | -0.05 | -0.43% | 11.42 | 11.52 | 36503 | 4185.17 | 1.22% |
| 2026-01-06 | 11.43 | 11.50 | 0.07 | 0.61% | 11.38 | 11.50 | 48111 | 5506.44 | 1.60% |
| 2026-01-05 | 11.40 | 11.43 | 0.04 | 0.35% | 11.31 | 11.44 | 36920 | 4206.12 | 1.23% |
| 2025-12-31 | 11.42 | 11.39 | -0.04 | -0.35% | 11.39 | 11.48 | 34186 | 3902.79 | 1.14% |
| 2025-12-30 | 11.48 | 11.43 | -0.06 | -0.52% | 11.39 | 11.54 | 34186 | 3915.04 | 1.14% |
| 2025-12-29 | 11.59 | 11.49 | -0.11 | -0.95% | 11.49 | 11.60 | 32679 | 3768.05 | 1.09% |
| 2025-12-26 | 11.73 | 11.60 | -0.14 | -1.19% | 11.58 | 11.74 | 43719 | 5094.71 | 1.46% |
| 2025-12-25 | 11.70 | 11.74 | 0.04 | 0.34% | 11.64 | 11.77 | 42531 | 4981.60 | 1.42% |
| 2025-12-24 | 11.70 | 11.70 | 0.00 | 0.00% | 11.63 | 11.86 | 40365 | 4728.65 | 1.34% |
| 2025-12-23 | 11.84 | 11.70 | -0.08 | -0.68% | 11.65 | 11.90 | 49289 | 5777.29 | 1.64% |
| 2025-12-22 | 11.85 | 11.78 | -0.12 | -1.01% | 11.74 | 11.85 | 45812 | 5393.22 | 1.53% |
| 2025-12-19 | 11.69 | 11.90 | 0.21 | 1.80% | 11.62 | 11.95 | 73850 | 8731.74 | 2.46% |
| 2025-12-18 | 11.60 | 11.69 | 0.02 | 0.17% | 11.55 | 11.85 | 54843 | 6444.62 | 1.83% |
| 2025-12-17 | 11.58 | 11.67 | 0.10 | 0.86% | 11.40 | 11.72 | 57831 | 6719.92 | 1.93% |
| 2025-12-16 | 11.41 | 11.57 | 0.10 | 0.87% | 11.38 | 11.76 | 55119 | 6406.71 | 1.84% |
| 2025-12-15 | 11.34 | 11.47 | 0.15 | 1.33% | 11.34 | 11.53 | 32508 | 3720.20 | 1.08% |
| 2025-12-12 | 11.39 | 11.32 | -0.06 | -0.53% | 11.31 | 11.48 | 25040 | 2845.11 | 0.83% |
| 2025-12-11 | 11.70 | 11.38 | -0.27 | -2.32% | 11.38 | 11.70 | 43732 | 5014.55 | 1.46% |
| 2025-12-10 | 11.59 | 11.65 | 0.07 | 0.60% | 11.57 | 11.75 | 37050 | 4320.38 | 1.23% |
| 2025-12-09 | 11.55 | 11.58 | 0.02 | 0.17% | 11.49 | 11.68 | 35296 | 4087.09 | 1.18% |
| 2025-12-08 | 11.60 | 11.56 | -0.05 | -0.43% | 11.53 | 11.67 | 25915 | 2997.69 | 0.86% |
| 2025-12-05 | 11.50 | 11.61 | 0.08 | 0.69% | 11.41 | 11.65 | 33449 | 3864.31 | 1.11% |
| 2025-12-04 | 11.71 | 11.53 | -0.24 | -2.04% | 11.50 | 11.79 | 49032 | 5671.68 | 1.63% |
| 2025-12-03 | 11.66 | 11.77 | 0.05 | 0.43% | 11.58 | 11.80 | 36973 | 4319.54 | 1.23% |
| 2025-12-02 | 11.78 | 11.72 | -0.03 | -0.26% | 11.60 | 11.83 | 31678 | 3708.09 | 1.05% |
| 2025-12-01 | 11.66 | 11.75 | 0.09 | 0.77% | 11.65 | 11.78 | 28906 | 3389.47 | 0.96% |
| 2025-11-28 | 11.52 | 11.66 | 0.15 | 1.30% | 11.49 | 11.68 | 37249 | 4322.19 | 1.24% |
| 2025-11-27 | 11.56 | 11.51 | -0.01 | -0.09% | 11.50 | 11.62 | 29510 | 3411.45 | 0.98% |
| 2025-11-26 | 11.49 | 11.52 | 0.03 | 0.26% | 11.46 | 11.62 | 29777 | 3431.11 | 0.99% |
| 2025-11-25 | 11.56 | 11.49 | 0.00 | 0.00% | 11.47 | 11.56 | 32506 | 3743.89 | 1.08% |
| 2025-11-24 | 11.49 | 11.49 | 0.00 | 0.00% | 11.42 | 11.62 | 38275 | 4395.16 | 1.27% |
深证大盘股票行情在线 K线走势图
劲仔食品(003000)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
