克明食品（002661）历史行情
以下为克明食品近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.610 | 7.570 | 7.640 | 7.500 | -0.010 | -0.132% | 317.93万 | 0.24亿 | 1.031% |
| 2026-10-08 | 7.570 | 7.580 | 7.680 | 7.510 | 0.020 | 0.265% | 4.35万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.530 | 7.560 | 7.610 | 7.460 | 0.050 | 0.666% | 477.76万 | 0.36亿 | 1.549% |
| 2026-10-06 | 7.530 | 7.560 | 7.610 | 7.460 | 0.050 | 0.666% | 477.76万 | 0.36亿 | 1.549% |
| 2026-10-05 | 7.530 | 7.560 | 7.610 | 7.460 | 0.050 | 0.666% | 477.76万 | 0.36亿 | 1.549% |
| 2026-10-02 | 7.530 | 7.560 | 7.610 | 7.460 | 0.050 | 0.666% | 477.76万 | 0.36亿 | 1.549% |
| 2026-10-01 | 7.530 | 7.560 | 7.610 | 7.460 | 0.050 | 0.666% | 477.76万 | 0.36亿 | 1.549% |
| 2026-09-30 | 7.530 | 7.560 | 7.610 | 7.460 | 0.050 | 0.666% | 4.78万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.550 | 7.510 | 7.560 | 7.480 | -0.050 | -0.661% | 4.19万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.600 | 7.560 | 7.600 | 7.490 | 0.010 | 0.132% | 5.56万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.590 | 7.550 | 7.660 | 7.480 | -0.040 | -0.527% | 608.46万 | 0.46亿 | 1.973% |
| 2026-09-24 | 7.590 | 7.550 | 7.660 | 7.480 | -0.040 | -0.527% | 6.08万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.700 | 7.590 | 7.740 | 7.560 | -0.120 | -1.556% | 6.21万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.680 | 7.710 | 7.790 | 7.540 | 0.010 | 0.130% | 9.23万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.440 | 7.700 | 7.720 | 7.420 | 0.200 | 2.667% | 11.07万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.570 | 7.500 | 7.630 | 7.400 | -0.130 | -1.704% | 12.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.410 | 7.630 | 7.680 | 7.210 | 0.180 | 2.416% | 18.82万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.550 | 7.450 | 7.650 | 7.390 | -0.110 | -1.455% | 11.70万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.920 | 7.560 | 7.970 | 7.540 | -0.310 | -3.939% | 23.29万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.290 | 7.870 | 8.580 | 7.780 | -0.770 | -8.912% | 39.10万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.930 | 8.640 | 9.050 | 8.640 | -0.960 | -10.000% | 11.76万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.820 | 9.600 | 9.600 | 8.510 | 0.870 | 9.966% | 41.30万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.460 | 8.730 | 9.200 | 8.420 | 0.050 | 0.576% | 23.17万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.170 | 8.680 | 8.770 | 8.120 | 0.580 | 7.160% | 18.12万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.950 | 8.100 | 8.150 | 7.950 | 0.120 | 1.504% | 3.88万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.770 | 7.980 | 8.070 | 7.730 | 0.240 | 3.101% | 4.97万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.950 | 7.740 | 8.010 | 7.730 | -0.210 | -2.642% | 4.42万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.210 | 7.950 | 8.210 | 7.900 | -0.230 | -2.812% | 5.46万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.940 | 8.180 | 8.250 | 7.880 | 0.240 | 3.023% | 7.52万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.000 | 7.940 | 8.090 | 7.870 | -0.080 | -0.998% | 4.97万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.940 | 8.020 | 8.140 | 7.890 | 0.060 | 0.754% | 4.98万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.070 | 7.960 | 8.120 | 7.910 | -0.190 | -2.331% | 4.56万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.110 | 8.150 | 8.240 | 8.050 | 0.010 | 0.123% | 2.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.900 | 8.140 | 8.150 | 7.870 | 0.220 | 2.778% | 3.31万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.890 | 7.920 | 7.990 | 7.860 | 0.030 | 0.380% | 3.02万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.020 | 7.890 | 8.120 | 7.850 | -0.240 | -2.952% | 4.59万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.810 | 8.130 | 8.300 | 7.810 | 0.180 | 2.264% | 8.48万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.100 | 7.950 | 8.170 | 7.910 | -0.140 | -1.731% | 5.36万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.860 | 8.090 | 8.100 | 7.810 | 0.220 | 2.795% | 6.30万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.700 | 7.870 | 7.930 | 7.690 | 0.150 | 1.943% | 2.83万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.790 | 7.720 | 7.790 | 7.620 | -0.030 | -0.387% | 2.42万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.750 | 7.750 | 7.790 | 7.650 | -0.010 | -0.129% | 2.11万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.730 | 7.760 | 7.800 | 7.630 | 0.050 | 0.649% | 2.23万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.760 | 7.710 | 7.790 | 7.640 | -0.070 | -0.900% | 2.24万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.490 | 7.780 | 7.790 | 7.470 | 0.290 | 3.872% | 4.48万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.570 | 7.490 | 7.570 | 7.380 | -0.040 | -0.531% | 1.95万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.510 | 7.530 | 7.570 | 7.390 | 0.000 | 0.000% | 2.67万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.630 | 7.530 | 7.630 | 7.440 | -0.050 | -0.660% | 2.60万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.720 | 7.580 | 7.740 | 7.560 | -0.090 | -1.173% | 2.93万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.590 | 7.670 | 7.760 | 7.560 | 0.080 | 1.054% | 2.82万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.400 | 7.590 | 7.630 | 7.390 | 0.070 | 0.931% | 4.05万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.300 | 7.520 | 7.670 | 7.250 | 0.250 | 3.439% | 6.11万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.100 | 7.270 | 7.320 | 7.100 | 0.170 | 2.394% | 3.66万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.970 | 7.100 | 7.140 | 6.940 | 0.090 | 1.284% | 3.05万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.880 | 7.010 | 7.050 | 6.860 | 0.120 | 1.742% | 2.25万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.080 | 6.890 | 7.130 | 6.880 | -0.200 | -2.821% | 2.63万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.970 | 7.090 | 7.090 | 6.910 | 0.100 | 1.431% | 2.55万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.010 | 6.990 | 7.080 | 6.880 | -0.040 | -0.569% | 3.39万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.240 | 7.030 | 7.270 | 6.950 | -0.180 | -2.497% | 5.48万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.380 | 7.210 | 7.460 | 7.120 | -0.170 | -2.304% | 4.94万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.530 | 7.380 | 7.670 | 7.320 | -0.160 | -2.122% | 3.52万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.280 | 7.540 | 7.560 | 7.260 | 0.170 | 2.307% | 3.82万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.190 | 7.370 | 7.380 | 7.010 | 0.040 | 0.546% | 4.86万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.250 | 7.330 | 7.380 | 7.150 | 0.070 | 0.964% | 2.12万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.180 | 7.260 | 7.330 | 7.130 | 0.030 | 0.415% | 3.18万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.150 | 7.230 | 7.330 | 7.050 | 0.070 | 0.978% | 3.58万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.270 | 7.160 | 7.320 | 7.080 | -0.100 | -1.377% | 1.98万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.300 | 7.260 | 7.360 | 7.180 | -0.050 | -0.684% | 1.89万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.530 | 7.310 | 7.540 | 7.250 | -0.240 | -3.179% | 3.15万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.400 | 7.550 | 7.580 | 7.350 | 0.180 | 2.442% | 3.09万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.320 | 7.370 | 7.410 | 7.250 | 0.120 | 1.655% | 2.87万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.200 | 7.250 | 7.350 | 7.140 | 0.080 | 1.116% | 3.10万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.910 | 7.170 | 7.250 | 6.870 | 0.240 | 3.463% | 3.95万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.920 | 6.930 | 7.040 | 6.720 | -0.060 | -0.858% | 3.67万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.830 | 6.990 | 7.040 | 6.660 | 0.030 | 0.431% | 4.98万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.000 | 6.960 | 7.100 | 6.880 | -0.110 | -1.556% | 3.35万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.170 | 7.070 | 7.170 | 7.010 | -0.090 | -1.257% | 2.47万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.430 | 7.160 | 7.460 | 7.100 | -0.270 | -3.634% | 3.35万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.270 | 7.430 | 7.560 | 7.160 | 0.110 | 1.503% | 2.84万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.250 | 7.320 | 7.330 | 7.030 | 0.040 | 0.549% | 3.24万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.200 | 7.280 | 7.310 | 7.100 | 0.030 | 0.414% | 2.55万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.430 | 7.250 | 7.470 | 7.200 | -0.200 | -2.685% | 3.20万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.480 | 7.450 | 7.510 | 7.390 | -0.030 | -0.401% | 3.20万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.930 | 7.480 | 7.940 | 7.420 | -0.370 | -4.713% | 7.02万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.700 | 7.850 | 7.970 | 7.620 | 0.150 | 1.948% | 4.37万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.930 | 7.700 | 7.930 | 7.620 | -0.240 | -3.023% | 3.87万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.900 | 7.940 | 8.000 | 7.770 | 0.010 | 0.126% | 4.10万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.680 | 7.930 | 7.960 | 7.570 | 0.250 | 3.255% | 4.55万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.570 | 7.680 | 7.770 | 7.560 | -0.040 | -0.518% | 3.77万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.560 | 7.720 | 7.770 | 7.550 | 0.160 | 2.116% | 2.62万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.660 | 7.560 | 7.730 | 7.530 | -0.123 | -1.601% | 2.41万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.863 | 7.683 | 7.873 | 7.593 | -0.170 | -2.165% | 3.16万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.023 | 7.853 | 8.093 | 7.783 | -0.220 | -2.725% | 4.44万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.653 | 8.073 | 8.073 | 7.573 | 0.370 | 4.803% | 4.55万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.663 | 7.703 | 7.813 | 7.613 | 0.060 | 0.785% | 3.86万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.683 | 7.643 | 7.733 | 7.493 | -0.040 | -0.521% | 2.74万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.733 | 7.683 | 7.773 | 7.493 | -0.070 | -0.903% | 4.23万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.953 | 7.753 | 8.003 | 7.723 | -0.250 | -3.124% | 4.28万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.063 | 8.003 | 8.253 | 7.963 | -0.040 | -0.497% | 2.66万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.083 | 8.043 | 8.123 | 7.903 | 0.020 | 0.249% | 2.50万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.233 | 8.023 | 8.333 | 8.013 | -0.200 | -2.432% | 3.30万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.373 | 8.223 | 8.393 | 8.213 | -0.140 | -1.674% | 2.37万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.283 | 8.363 | 8.423 | 8.243 | 0.090 | 1.088% | 3.11万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.413 | 8.273 | 8.413 | 8.193 | -0.080 | -0.958% | 3.27万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.333 | 8.353 | 8.453 | 8.263 | -0.030 | -0.358% | 4.14万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.423 | 8.383 | 8.473 | 8.333 | 0.000 | 0.000% | 4.08万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.553 | 8.383 | 8.553 | 8.373 | -0.110 | -1.295% | 4.09万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.663 | 8.493 | 8.683 | 8.493 | -0.180 | -2.075% | 4.15万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.803 | 8.673 | 8.823 | 8.583 | -0.030 | -0.345% | 6.03万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.953 | 8.703 | 9.083 | 8.613 | 0.070 | 0.811% | 7.51万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.823 | 8.633 | 8.843 | 8.623 | -0.160 | -1.820% | 4.69万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.783 | 8.793 | 8.863 | 8.713 | 0.010 | 0.114% | 5.67万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.963 | 8.783 | 8.973 | 8.733 | -0.160 | -1.789% | 5.28万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.693 | 8.943 | 9.023 | 8.573 | 0.200 | 2.288% | 5.43万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.853 | 8.743 | 8.853 | 8.683 | 0.010 | 0.115% | 3.16万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.663 | 8.733 | 8.773 | 8.513 | 0.120 | 1.393% | 3.36万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.563 | 8.613 | 8.673 | 8.513 | -0.010 | -0.116% | 2.84万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.673 | 8.623 | 8.723 | 8.543 | -0.070 | -0.805% | 2.90万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.713 | 8.693 | 8.793 | 8.663 | -0.050 | -0.572% | 2.50万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.803 | 8.743 | 8.823 | 8.703 | 0.010 | 0.115% | 2.73万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.763 | 8.733 | 8.763 | 8.593 | 0.010 | 0.115% | 2.58万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.853 | 8.723 | 8.893 | 8.673 | -0.150 | -1.691% | 3.12万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.803 | 8.873 | 8.913 | 8.693 | 0.060 | 0.681% | 3.47万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.823 | 8.813 | 8.893 | 8.693 | 0.020 | 0.227% | 3.55万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.833 | 8.793 | 8.853 | 8.683 | -0.010 | -0.114% | 2.93万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.773 | 8.803 | 8.833 | 8.663 | 0.000 | 0.000% | 2.54万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.813 | 8.783 | 8.883 | 8.673 | 0.000 | 0.000% | 2.29万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.923 | 8.753 | 8.993 | 8.693 | 0.000 | 0.000% | 3.49万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.863 | 8.923 | 8.963 | 8.773 | 0.000 | 0.000% | 4.12万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.583 | 8.763 | 8.813 | 8.473 | 0.000 | 0.000% | 4.43万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.013 | 8.513 | 9.023 | 8.473 | 0.000 | 0.000% | 4.96万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.013 | 8.963 | 9.103 | 8.913 | 0.000 | 0.000% | 2.83万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.143 | 9.023 | 9.173 | 8.953 | 0.000 | 0.000% | 3.22万 | 0.00亿 | 0.000% |