当前位置: 爱股网 > 股票行情 > 佳禾食品(605300)股票行情

佳禾食品(605300)股票行情

佳禾食品(605300)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

佳禾食品(605300)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
2026-03-26	10.84	10.62	0.02	0.19%	10.56	10.85	17682	1889.51	0.39%
2026-03-25	10.54	10.60	0.11	1.05%	10.52	10.63	12669	1341.04	0.28%
2026-03-24	10.35	10.49	0.24	2.34%	10.28	10.54	15644	1630.38	0.34%
2026-03-23	10.65	10.25	-0.55	-5.09%	10.23	10.76	29805	3106.83	0.66%
2026-03-20	10.97	10.80	-0.17	-1.55%	10.80	11.03	18030	1965.50	0.40%
2026-03-19	11.16	10.97	-0.23	-2.05%	10.92	11.19	20027	2209.32	0.44%
2026-03-18	11.15	11.20	0.04	0.36%	11.08	11.21	10717	1193.95	0.24%
2026-03-17	11.39	11.16	-0.23	-2.02%	11.15	11.45	20395	2302.83	0.45%
2026-03-16	11.32	11.39	0.05	0.44%	11.28	11.39	12864	1459.30	0.28%
2026-03-13	11.24	11.34	0.12	1.07%	11.19	11.36	23651	2668.13	0.52%
2026-03-12	11.23	11.22	-0.04	-0.36%	11.17	11.30	13398	1503.41	0.29%
2026-03-11	11.24	11.26	0.01	0.09%	11.22	11.29	12980	1460.98	0.29%
2026-03-10	11.23	11.25	0.06	0.54%	11.19	11.28	15364	1725.65	0.34%
2026-03-09	10.95	11.19	-0.11	-0.97%	10.95	11.29	25378	2825.95	0.56%
2026-03-06	10.96	11.30	0.32	2.91%	10.94	11.45	32315	3627.80	0.71%
2026-03-05	10.97	10.98	0.08	0.73%	10.95	11.07	14778	1626.34	0.33%
2026-03-04	11.01	10.90	-0.20	-1.80%	10.89	11.10	26934	2954.24	0.59%
2026-03-03	11.25	11.10	-0.20	-1.77%	11.10	11.37	31954	3585.48	0.70%
2026-03-02	11.49	11.30	-0.26	-2.25%	11.26	11.54	34443	3915.82	0.76%
2026-02-27	11.57	11.56	-0.04	-0.34%	11.55	11.64	22522	2607.37	0.50%
2026-02-26	11.66	11.60	-0.05	-0.43%	11.57	11.68	22912	2660.82	0.50%
2026-02-25	11.58	11.65	0.03	0.26%	11.58	11.72	27593	3217.30	0.61%
2026-02-24	11.64	11.62	0.04	0.35%	11.56	11.66	27765	3216.57	0.61%
2026-02-13	11.57	11.58	-0.01	-0.09%	11.56	11.68	27398	3183.20	0.60%
2026-02-12	11.78	11.59	-0.19	-1.61%	11.55	11.82	50516	5872.54	1.11%
2026-02-11	11.89	11.78	-0.12	-1.01%	11.76	11.90	42452	5016.52	0.93%
2026-02-10	12.00	11.90	-0.09	-0.75%	11.85	12.03	46560	5539.46	1.02%
2026-02-09	12.02	11.99	-0.06	-0.50%	11.92	12.21	73056	8767.56	1.61%
2026-02-06	11.93	12.05	0.25	2.12%	11.73	12.35	114149	13810.58	2.51%
2026-02-05	11.66	11.80	0.11	0.94%	11.64	11.92	48351	5715.75	1.06%
2026-02-04	11.65	11.69	0.04	0.34%	11.60	11.77	44388	5190.08	0.98%
2026-02-03	11.77	11.65	-0.12	-1.02%	11.62	11.93	54529	6375.84	1.20%
2026-02-02	11.89	11.77	-0.17	-1.42%	11.76	12.04	46807	5573.35	1.03%
2026-01-30	11.89	11.94	-0.01	-0.08%	11.81	12.05	37351	4456.99	0.82%
2026-01-29	11.87	11.95	0.09	0.76%	11.76	11.95	31153	3710.84	0.69%
2026-01-28	11.82	11.86	0.00	0.00%	11.80	11.97	21504	2555.96	0.47%
2026-01-27	12.06	11.86	-0.11	-0.92%	11.74	12.06	29741	3521.02	0.65%
2026-01-26	12.06	11.97	-0.06	-0.50%	11.91	12.07	38508	4609.96	0.85%
2026-01-23	11.97	12.03	0.05	0.42%	11.93	12.05	31614	3791.77	0.70%
2026-01-22	11.88	11.98	0.12	1.01%	11.83	12.00	31433	3745.08	0.69%
2026-01-21	12.00	11.86	-0.09	-0.75%	11.79	12.00	26368	3122.74	0.58%
2026-01-20	11.87	11.95	0.07	0.59%	11.82	12.04	44724	5349.31	0.98%
2026-01-19	11.61	11.88	0.20	1.71%	11.59	11.89	35014	4127.89	0.77%
2026-01-16	11.76	11.68	-0.08	-0.68%	11.67	11.80	26582	3111.01	0.58%
2026-01-15	11.78	11.76	0.00	0.00%	11.70	11.83	22926	2694.05	0.50%
2026-01-14	11.80	11.76	-0.01	-0.08%	11.67	11.87	38704	4561.51	0.85%
2026-01-13	11.88	11.77	-0.11	-0.93%	11.76	11.97	38797	4603.92	0.85%
2026-01-12	11.84	11.88	0.06	0.51%	11.78	11.94	39939	4735.89	0.88%
2026-01-09	11.77	11.82	0.00	0.00%	11.74	11.83	31073	3662.10	0.68%
2026-01-08	11.75	11.82	0.06	0.51%	11.69	11.86	26731	3146.36	0.59%
2026-01-07	11.82	11.76	-0.05	-0.42%	11.68	11.82	29356	3444.58	0.65%
2026-01-06	11.78	11.81	0.04	0.34%	11.66	11.83	39727	4668.09	0.87%
2026-01-05	11.61	11.77	0.17	1.47%	11.58	11.80	36664	4303.25	0.81%
2025-12-31	11.72	11.60	-0.11	-0.94%	11.54	11.74	41261	4800.97	0.91%
2025-12-30	11.81	11.71	-0.19	-1.60%	11.67	11.86	42621	4995.12	0.94%
2025-12-29	12.00	11.90	-0.10	-0.83%	11.80	12.00	42044	4986.50	0.93%
2025-12-26	12.12	12.00	-0.20	-1.64%	11.98	12.23	40784	4921.46	0.90%
2025-12-25	12.36	12.20	-0.16	-1.29%	12.14	12.37	39623	4836.94	0.87%
2025-12-24	12.11	12.36	0.20	1.64%	11.99	12.63	49906	6129.45	1.10%
2025-12-23	12.40	12.16	-0.25	-2.01%	12.13	12.48	32815	4011.20	0.72%
2025-12-22	12.43	12.41	-0.07	-0.56%	12.31	12.49	34070	4220.43	0.75%
2025-12-19	12.10	12.48	0.31	2.55%	12.08	12.56	58510	7240.78	1.29%
2025-12-18	12.03	12.17	0.18	1.50%	11.97	12.37	61248	7503.01	1.35%
2025-12-17	11.98	11.99	-0.10	-0.83%	11.87	12.20	42150	5059.74	0.93%
2025-12-16	11.85	12.09	0.16	1.34%	11.85	12.46	50443	6135.24	1.11%
2025-12-15	11.74	11.93	0.17	1.45%	11.74	11.98	29369	3495.87	0.65%
2025-12-12	11.98	11.76	-0.13	-1.09%	11.70	12.03	37444	4429.44	0.82%
2025-12-11	12.23	11.89	-0.45	-3.65%	11.80	12.26	68205	8173.19	1.50%
2025-12-10	12.47	12.34	-0.13	-1.04%	12.30	12.80	54216	6770.39	1.19%
2025-12-09	12.36	12.47	0.05	0.40%	12.26	12.57	45648	5677.58	1.00%
2025-12-08	12.63	12.42	-0.18	-1.43%	12.35	12.64	40645	5062.72	0.89%
2025-12-05	12.64	12.60	0.32	2.61%	12.20	12.87	68962	8659.32	1.52%
2025-12-04	12.60	12.28	-0.42	-3.31%	12.28	13.01	58477	7291.18	1.29%
2025-12-03	12.64	12.70	0.13	1.03%	12.41	12.75	63527	8015.90	1.40%
2025-12-02	12.51	12.57	0.02	0.16%	12.33	12.62	31688	3962.91	0.70%
2025-12-01	12.57	12.55	0.05	0.40%	12.44	12.64	47570	5970.31	1.05%
2025-11-28	12.19	12.50	0.24	1.96%	12.14	12.76	61989	7750.91	1.36%
2025-11-27	12.14	12.26	0.09	0.74%	12.09	12.39	34761	4261.21	0.76%
2025-11-26	12.20	12.17	-0.09	-0.73%	12.13	12.33	28413	3473.98	0.63%
2025-11-25	12.14	12.26	0.13	1.07%	12.08	12.28	23485	2869.06	0.52%

上证大盘股票行情在线 K线走势图

佳禾食品(605300)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58