劲仔食品(003000)股票行情 劲仔食品股票行情 003000股票行情_爱股网
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 |
|---|
| 2025-10-28 | 11.87 | 11.84 | -0.03 | -0.25% | 11.78 | 11.89 | 26760 | 3168.58 | 0.89% |
| 2025-10-27 | 11.80 | 11.87 | 0.02 | 0.17% | 11.76 | 11.91 | 35194 | 4170.44 | 1.17% |
| 2025-10-24 | 11.89 | 11.85 | 0.04 | 0.34% | 11.72 | 11.91 | 50332 | 5946.17 | 1.68% |
| 2025-10-23 | 11.86 | 11.81 | -0.07 | -0.59% | 11.70 | 11.87 | 45305 | 5338.40 | 1.51% |
| 2025-10-22 | 11.91 | 11.88 | -0.05 | -0.42% | 11.85 | 11.99 | 31645 | 3772.09 | 1.05% |
| 2025-10-21 | 11.92 | 11.93 | 0.01 | 0.08% | 11.81 | 11.94 | 32592 | 3875.89 | 1.09% |
| 2025-10-20 | 12.01 | 11.92 | -0.08 | -0.67% | 11.89 | 12.06 | 31780 | 3797.41 | 1.06% |
| 2025-10-17 | 12.10 | 12.00 | -0.09 | -0.74% | 11.99 | 12.14 | 34703 | 4189.09 | 1.16% |
| 2025-10-16 | 12.14 | 12.09 | -0.08 | -0.66% | 12.08 | 12.25 | 31905 | 3877.83 | 1.06% |
| 2025-10-15 | 12.08 | 12.17 | 0.09 | 0.75% | 12.02 | 12.19 | 40355 | 4901.98 | 1.34% |
| 2025-10-14 | 12.11 | 12.08 | -0.03 | -0.25% | 12.02 | 12.14 | 41565 | 5019.42 | 1.38% |
| 2025-10-13 | 11.87 | 12.11 | 0.03 | 0.25% | 11.82 | 12.12 | 43759 | 5249.94 | 1.46% |
| 2025-10-10 | 12.02 | 12.08 | 0.06 | 0.50% | 11.98 | 12.12 | 33309 | 4019.71 | 1.11% |
| 2025-10-09 | 12.02 | 12.02 | 0.01 | 0.08% | 11.95 | 12.05 | 32167 | 3856.06 | 1.07% |
| 2025-09-30 | 12.01 | 12.01 | 0.00 | 0.00% | 11.96 | 12.04 | 22006 | 2638.20 | 0.73% |
| 2025-09-29 | 12.06 | 12.01 | -0.05 | -0.41% | 11.92 | 12.07 | 23755 | 2849.68 | 0.79% |
| 2025-09-26 | 11.93 | 12.06 | 0.14 | 1.17% | 11.85 | 12.16 | 45317 | 5459.47 | 1.51% |
| 2025-09-25 | 11.85 | 11.92 | 0.07 | 0.59% | 11.77 | 11.98 | 26039 | 3103.04 | 0.87% |
| 2025-09-24 | 11.89 | 11.95 | 0.07 | 0.59% | 11.82 | 11.96 | 26682 | 3182.79 | 0.89% |
| 2025-09-23 | 12.04 | 11.88 | -0.17 | -1.41% | 11.74 | 12.05 | 44700 | 5293.53 | 1.49% |
| 2025-09-22 | 12.20 | 12.05 | -0.16 | -1.31% | 11.98 | 12.21 | 43424 | 5231.10 | 1.45% |
| 2025-09-19 | 12.20 | 12.21 | -0.03 | -0.25% | 12.15 | 12.24 | 32507 | 3960.52 | 1.08% |
| 2025-09-18 | 12.32 | 12.24 | -0.07 | -0.57% | 12.15 | 12.36 | 52358 | 6424.08 | 1.74% |
| 2025-09-17 | 12.32 | 12.31 | -0.03 | -0.24% | 12.30 | 12.40 | 33745 | 4163.76 | 1.12% |
| 2025-09-16 | 12.40 | 12.34 | -0.06 | -0.48% | 12.30 | 12.42 | 36266 | 4474.14 | 1.21% |
| 2025-09-15 | 12.35 | 12.40 | 0.03 | 0.24% | 12.31 | 12.47 | 32790 | 4061.89 | 1.09% |
| 2025-09-12 | 12.45 | 12.37 | -0.08 | -0.64% | 12.32 | 12.48 | 38498 | 4772.69 | 1.28% |
| 2025-09-11 | 12.32 | 12.45 | 0.06 | 0.48% | 12.29 | 12.48 | 53800 | 6664.53 | 1.79% |
| 2025-09-10 | 12.45 | 12.39 | -0.05 | -0.40% | 12.37 | 12.47 | 41939 | 5201.06 | 1.40% |
| 2025-09-09 | 12.58 | 12.44 | -0.14 | -1.11% | 12.41 | 12.58 | 53317 | 6646.75 | 1.77% |
| 2025-09-08 | 12.49 | 12.58 | 0.14 | 1.13% | 12.40 | 12.59 | 82351 | 10307.81 | 2.74% |
| 2025-09-05 | 12.36 | 12.44 | 0.01 | 0.08% | 12.24 | 12.50 | 83941 | 10355.10 | 2.79% |
| 2025-09-04 | 12.31 | 12.43 | 0.17 | 1.39% | 12.14 | 12.53 | 91314 | 11248.99 | 3.04% |
| 2025-09-03 | 12.48 | 12.26 | -0.19 | -1.53% | 12.25 | 12.52 | 71826 | 8849.81 | 2.39% |
| 2025-09-02 | 12.51 | 12.45 | -0.11 | -0.88% | 12.41 | 12.59 | 83280 | 10389.61 | 2.77% |
| 2025-09-01 | 12.47 | 12.56 | 0.03 | 0.24% | 12.37 | 12.59 | 68150 | 8527.37 | 2.27% |
| 2025-08-29 | 12.56 | 12.53 | -0.07 | -0.56% | 12.48 | 12.78 | 90566 | 11389.99 | 3.01% |
| 2025-08-28 | 12.83 | 12.60 | -0.21 | -1.64% | 12.23 | 12.86 | 199471 | 25055.89 | 6.64% |
| 2025-08-27 | 12.99 | 12.81 | -0.51 | -3.83% | 12.80 | 13.09 | 289711 | 37357.76 | 9.64% |
| 2025-08-26 | 13.38 | 13.32 | -0.03 | -0.22% | 13.31 | 13.59 | 162767 | 21802.53 | 5.42% |
| 2025-08-25 | 13.04 | 13.35 | 0.32 | 2.46% | 12.97 | 13.45 | 224602 | 29660.90 | 7.48% |
| 2025-08-22 | 13.04 | 13.03 | -0.02 | -0.15% | 12.93 | 13.13 | 107336 | 13953.21 | 3.57% |
| 2025-08-21 | 13.18 | 13.05 | -0.11 | -0.84% | 12.99 | 13.20 | 133886 | 17546.92 | 4.46% |
| 2025-08-20 | 12.90 | 13.16 | 0.23 | 1.78% | 12.80 | 13.17 | 204254 | 26656.69 | 6.80% |
| 2025-08-19 | 12.79 | 12.93 | 0.14 | 1.09% | 12.78 | 12.94 | 142696 | 18404.31 | 4.75% |
| 2025-08-18 | 12.71 | 12.79 | 0.06 | 0.47% | 12.70 | 12.83 | 96579 | 12326.78 | 3.22% |
| 2025-08-15 | 12.71 | 12.73 | 0.01 | 0.08% | 12.64 | 12.76 | 96810 | 12307.28 | 3.22% |
| 2025-08-14 | 12.86 | 12.72 | -0.14 | -1.09% | 12.70 | 12.93 | 95281 | 12213.27 | 3.17% |
| 2025-08-13 | 12.89 | 12.86 | 0.03 | 0.23% | 12.76 | 12.95 | 86506 | 11107.76 | 2.88% |
| 2025-08-12 | 12.78 | 12.83 | 0.04 | 0.31% | 12.75 | 12.93 | 82016 | 10546.18 | 2.73% |
| 2025-08-11 | 12.80 | 12.79 | -0.01 | -0.08% | 12.70 | 12.83 | 81430 | 10380.94 | 2.71% |
| 2025-08-08 | 12.87 | 12.80 | -0.11 | -0.85% | 12.78 | 12.93 | 62996 | 8083.45 | 2.10% |
| 2025-08-07 | 12.74 | 12.91 | 0.17 | 1.33% | 12.70 | 12.93 | 109145 | 14033.03 | 3.63% |
| 2025-08-06 | 12.80 | 12.74 | 0.01 | 0.08% | 12.65 | 12.84 | 52670 | 6694.10 | 1.75% |
| 2025-08-05 | 12.72 | 12.73 | 0.02 | 0.16% | 12.66 | 12.76 | 49285 | 6270.36 | 1.64% |
| 2025-08-04 | 12.61 | 12.71 | 0.03 | 0.24% | 12.54 | 12.76 | 43604 | 5532.25 | 1.45% |
| 2025-08-01 | 12.61 | 12.68 | 0.03 | 0.24% | 12.61 | 12.70 | 43634 | 5527.14 | 1.45% |
| 2025-07-31 | 12.89 | 12.65 | -0.33 | -2.54% | 12.60 | 12.96 | 134008 | 17057.99 | 4.46% |
| 2025-07-30 | 12.76 | 12.98 | 0.24 | 1.88% | 12.72 | 13.05 | 159511 | 20623.19 | 5.31% |
| 2025-07-29 | 12.82 | 12.74 | -0.08 | -0.62% | 12.65 | 12.85 | 67812 | 8610.42 | 2.26% |
| 2025-07-28 | 12.87 | 12.82 | -0.04 | -0.31% | 12.77 | 12.89 | 64088 | 8214.77 | 2.13% |
| 2025-07-25 | 12.95 | 12.86 | -0.10 | -0.77% | 12.81 | 12.95 | 79649 | 10256.28 | 2.65% |
| 2025-07-24 | 13.00 | 12.96 | 0.18 | 1.41% | 12.85 | 13.16 | 129468 | 16758.61 | 4.31% |
| 2025-07-23 | 12.96 | 12.78 | -0.17 | -1.31% | 12.77 | 13.02 | 96763 | 12475.88 | 3.22% |
| 2025-07-22 | 12.68 | 12.95 | 0.25 | 1.97% | 12.68 | 12.97 | 157568 | 20234.44 | 5.25% |
| 2025-07-21 | 12.59 | 12.70 | 0.11 | 0.87% | 12.54 | 12.70 | 93353 | 11799.21 | 3.11% |
| 2025-07-18 | 12.60 | 12.59 | -0.01 | -0.08% | 12.51 | 12.62 | 58028 | 7292.23 | 1.93% |
| 2025-07-17 | 12.61 | 12.60 | -0.03 | -0.24% | 12.53 | 12.74 | 87484 | 11025.03 | 2.91% |
| 2025-07-16 | 12.61 | 12.63 | -0.03 | -0.24% | 12.53 | 12.66 | 101351 | 12758.81 | 3.37% |
| 2025-07-15 | 12.92 | 12.66 | -0.26 | -2.01% | 12.45 | 12.94 | 152494 | 19339.24 | 5.08% |
| 2025-07-14 | 12.92 | 12.92 | 0.02 | 0.16% | 12.82 | 12.96 | 75403 | 9716.59 | 2.51% |
| 2025-07-11 | 12.91 | 12.90 | -0.05 | -0.39% | 12.86 | 12.97 | 64833 | 8360.00 | 2.16% |
| 2025-07-10 | 12.99 | 12.95 | 0.02 | 0.15% | 12.85 | 13.00 | 75692 | 9757.89 | 2.52% |
| 2025-07-09 | 12.95 | 12.93 | 0.00 | 0.00% | 12.90 | 13.11 | 84161 | 10939.17 | 2.80% |
| 2025-07-08 | 12.87 | 12.93 | 0.02 | 0.15% | 12.81 | 12.94 | 88607 | 11396.94 | 2.95% |
| 2025-07-07 | 12.90 | 12.91 | -0.01 | -0.08% | 12.83 | 13.01 | 80764 | 10415.77 | 2.69% |
| 2025-07-04 | 13.36 | 12.92 | -0.55 | -4.08% | 12.90 | 13.46 | 138767 | 18153.74 | 4.62% |
| 2025-07-03 | 13.35 | 13.47 | 0.15 | 1.13% | 13.23 | 13.66 | 94854 | 12749.10 | 3.16% |
| 2025-07-02 | 13.38 | 13.32 | 0.00 | 0.00% | 13.21 | 13.47 | 77869 | 10377.12 | 2.59% |
| 2025-07-01 | 13.20 | 13.32 | 0.09 | 0.68% | 13.15 | 13.35 | 72725 | 9649.62 | 2.42% |
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
