劲仔食品（003000）历史行情

以下为劲仔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	9.620	9.650	9.680	9.550	-0.010	-0.104%	2.96万	0.00亿	0.000%
2026-10-08	9.620	9.660	9.710	9.520	0.050	0.520%	3.93万	0.00亿	0.000%
2026-10-07	9.390	9.610	9.690	9.290	0.230	2.452%	700.40万	0.67亿	2.351%
2026-10-06	9.390	9.610	9.690	9.290	0.230	2.452%	700.40万	0.67亿	2.351%
2026-10-05	9.390	9.610	9.690	9.290	0.230	2.452%	700.40万	0.67亿	2.351%
2026-10-02	9.390	9.610	9.690	9.290	0.230	2.452%	700.40万	0.67亿	2.351%
2026-10-01	9.390	9.610	9.690	9.290	0.230	2.452%	700.40万	0.67亿	2.351%
2026-09-30	9.390	9.610	9.690	9.290	0.230	2.452%	7.00万	0.00亿	0.000%
2026-09-29	9.530	9.380	9.550	9.360	-0.150	-1.574%	2.57万	0.00亿	0.000%
2026-09-28	9.400	9.530	9.570	9.380	0.150	1.599%	4.67万	0.00亿	0.000%
2026-09-27	9.360	9.380	9.420	9.340	0.040	0.428%	247.51万	0.23亿	0.831%
2026-09-24	9.360	9.380	9.420	9.340	0.038	0.407%	2.48万	0.00亿	0.000%
2026-09-23	9.422	9.342	9.482	9.332	-0.050	-0.532%	2.79万	0.00亿	0.000%
2026-09-22	9.402	9.392	9.452	9.332	-0.060	-0.635%	2.87万	0.00亿	0.000%
2026-09-21	9.332	9.452	9.452	9.282	0.150	1.613%	4.32万	0.00亿	0.000%
2026-09-18	9.192	9.302	9.302	9.192	0.120	1.307%	2.20万	0.00亿	0.000%
2026-09-17	9.252	9.182	9.262	9.162	-0.090	-0.971%	2.09万	0.00亿	0.000%
2026-09-16	9.322	9.272	9.332	9.162	0.000	0.000%	2.93万	0.00亿	0.000%
2026-09-15	9.392	9.272	9.432	9.232	-0.140	-1.487%	3.10万	0.00亿	0.000%
2026-09-14	9.492	9.412	9.522	9.392	-0.050	-0.528%	2.74万	0.00亿	0.000%
2026-09-11	9.612	9.462	9.652	9.432	-0.150	-1.561%	3.77万	0.00亿	0.000%
2026-09-10	9.752	9.612	9.752	9.572	-0.140	-1.436%	3.64万	0.00亿	0.000%
2026-09-09	9.872	9.752	9.872	9.682	-0.130	-1.316%	4.62万	0.00亿	0.000%
2026-09-08	9.752	9.882	9.912	9.702	0.060	0.611%	6.94万	0.00亿	0.000%
2026-09-07	9.752	9.822	9.942	9.732	0.140	1.446%	7.43万	0.00亿	0.000%
2026-09-04	9.642	9.682	9.832	9.562	0.090	0.938%	5.72万	0.00亿	0.000%
2026-09-03	9.632	9.592	9.692	9.562	-0.050	-0.519%	3.13万	0.00亿	0.000%
2026-09-02	9.712	9.642	9.752	9.602	-0.080	-0.823%	4.42万	0.00亿	0.000%
2026-09-01	9.732	9.722	9.832	9.682	0.000	0.000%	7.32万	0.00亿	0.000%
2026-08-31	9.722	9.722	9.822	9.672	-0.040	-0.410%	4.33万	0.00亿	0.000%
2026-08-28	9.632	9.762	9.872	9.532	0.160	1.666%	6.84万	0.00亿	0.000%
2026-08-27	9.622	9.602	9.652	9.562	-0.040	-0.415%	5.19万	0.00亿	0.000%
2026-08-26	9.592	9.642	9.692	9.522	-0.020	-0.207%	7.63万	0.00亿	0.000%
2026-08-25	9.702	9.662	9.702	9.322	-0.190	-1.929%	11.87万	0.00亿	0.000%
2026-08-24	10.052	9.852	10.102	9.832	-0.220	-2.184%	5.64万	0.00亿	0.000%
2026-08-21	10.302	10.072	10.312	10.062	-0.260	-2.516%	3.96万	0.00亿	0.000%
2026-08-20	10.452	10.332	10.452	10.222	0.060	0.584%	2.74万	0.00亿	0.000%
2026-08-19	10.452	10.272	10.452	10.252	-0.180	-1.722%	3.79万	0.00亿	0.000%
2026-08-18	10.332	10.452	10.502	10.302	0.150	1.456%	5.14万	0.00亿	0.000%
2026-08-17	10.252	10.302	10.412	10.162	0.010	0.097%	4.39万	0.00亿	0.000%
2026-08-14	10.502	10.292	10.502	10.262	-0.150	-1.437%	6.43万	0.00亿	0.000%
2026-08-13	10.532	10.442	10.582	10.432	-0.140	-1.323%	2.74万	0.00亿	0.000%
2026-08-12	10.622	10.582	10.632	10.442	-0.020	-0.189%	3.14万	0.00亿	0.000%
2026-08-11	10.692	10.602	10.792	10.572	-0.150	-1.395%	3.84万	0.00亿	0.000%
2026-08-10	10.602	10.752	10.802	10.512	0.230	2.186%	4.72万	0.00亿	0.000%
2026-08-07	10.542	10.522	10.552	10.352	-0.030	-0.284%	3.17万	0.00亿	0.000%
2026-08-06	10.622	10.552	10.632	10.462	-0.060	-0.565%	2.72万	0.00亿	0.000%
2026-08-05	10.652	10.612	10.692	10.472	-0.060	-0.562%	4.90万	0.00亿	0.000%
2026-08-04	10.852	10.672	10.942	10.672	-0.180	-1.659%	5.44万	0.00亿	0.000%
2026-08-03	10.722	10.852	10.952	10.722	0.090	0.836%	5.98万	0.00亿	0.000%
2026-07-31	10.652	10.762	10.782	10.552	0.010	0.093%	5.02万	0.00亿	0.000%
2026-07-30	10.502	10.752	10.932	10.432	0.250	2.380%	10.52万	0.00亿	0.000%
2026-07-29	10.352	10.502	10.632	10.352	0.150	1.449%	6.28万	0.00亿	0.000%
2026-07-28	9.942	10.352	10.402	9.892	0.380	3.811%	8.73万	0.00亿	0.000%
2026-07-27	9.812	9.972	10.002	9.752	0.150	1.527%	3.88万	0.00亿	0.000%
2026-07-24	9.862	9.822	9.942	9.812	-0.120	-1.207%	2.30万	0.00亿	0.000%
2026-07-23	9.862	9.942	9.942	9.762	0.050	0.505%	2.95万	0.00亿	0.000%
2026-07-22	9.852	9.892	9.892	9.662	0.090	0.918%	4.83万	0.00亿	0.000%
2026-07-21	9.972	9.802	10.122	9.752	-0.180	-1.803%	7.22万	0.00亿	0.000%
2026-07-20	10.152	9.982	10.322	9.902	-0.220	-2.156%	7.37万	0.00亿	0.000%
2026-07-17	10.482	10.202	10.632	10.182	-0.280	-2.671%	6.78万	0.00亿	0.000%
2026-07-16	10.492	10.482	10.592	10.452	-0.060	-0.569%	4.40万	0.00亿	0.000%
2026-07-15	10.252	10.542	10.592	10.222	0.190	1.835%	5.97万	0.00亿	0.000%
2026-07-14	10.312	10.352	10.542	10.182	0.080	0.779%	7.37万	0.00亿	0.000%
2026-07-13	10.002	10.272	10.392	9.952	0.280	2.802%	8.21万	0.00亿	0.000%
2026-07-10	9.932	9.992	10.092	9.812	0.060	0.604%	2.85万	0.00亿	0.000%
2026-07-09	9.962	9.932	10.122	9.842	-0.140	-1.390%	3.77万	0.00亿	0.000%
2026-07-08	10.112	10.072	10.242	9.982	-0.010	-0.099%	3.10万	0.00亿	0.000%
2026-07-07	10.322	10.082	10.322	10.032	-0.210	-2.040%	2.78万	0.00亿	0.000%
2026-07-06	10.162	10.292	10.382	10.102	0.150	1.479%	4.06万	0.00亿	0.000%
2026-07-03	10.062	10.142	10.282	10.022	0.080	0.795%	2.94万	0.00亿	0.000%
2026-07-02	9.962	10.062	10.192	9.932	0.020	0.199%	3.04万	0.00亿	0.000%
2026-07-01	9.742	10.042	10.122	9.722	0.280	2.868%	4.14万	0.00亿	0.000%
2026-06-30	9.772	9.762	9.852	9.662	-0.040	-0.408%	3.18万	0.00亿	0.000%
2026-06-29	9.602	9.802	9.892	9.402	0.130	1.344%	5.84万	0.00亿	0.000%
2026-06-26	9.952	9.672	9.962	9.672	-0.280	-2.814%	4.34万	0.00亿	0.000%
2026-06-25	10.062	9.952	10.122	9.712	-0.100	-0.995%	3.63万	0.00亿	0.000%
2026-06-24	10.102	10.052	10.372	9.992	-0.110	-1.082%	4.10万	0.00亿	0.000%
2026-06-23	10.102	10.162	10.322	9.972	0.130	1.296%	5.82万	0.00亿	0.000%
2026-06-22	9.572	10.032	10.122	9.352	0.430	4.478%	8.04万	0.00亿	0.000%
2026-06-18	10.052	9.602	10.052	9.532	-0.430	-4.286%	6.97万	0.00亿	0.000%
2026-06-17	10.452	10.032	10.462	9.932	-0.390	-3.742%	6.12万	0.00亿	0.000%
2026-06-16	10.822	10.422	10.822	10.382	-0.420	-3.874%	9.03万	0.00亿	0.000%
2026-06-15	10.782	10.842	10.862	10.572	0.010	0.092%	7.49万	0.00亿	0.000%
2026-06-12	10.682	10.832	10.872	10.612	0.120	1.120%	5.98万	0.00亿	0.000%
2026-06-11	10.692	10.712	10.852	10.562	0.000	0.000%	4.81万	0.00亿	0.000%
2026-06-10	10.482	10.712	10.732	10.452	0.120	1.133%	4.59万	0.00亿	0.000%
2026-06-09	10.712	10.592	10.712	10.382	-0.130	-1.212%	5.43万	0.00亿	0.000%
2026-06-08	10.452	10.722	10.792	10.352	0.190	1.804%	7.48万	0.00亿	0.000%
2026-06-05	10.662	10.532	10.782	10.462	-0.020	-0.190%	5.25万	0.00亿	0.000%
2026-06-04	10.682	10.552	10.982	10.302	0.146	1.403%	8.46万	0.00亿	0.000%
2026-06-03	10.396	10.406	10.456	10.246	0.000	0.000%	4.26万	0.00亿	0.000%
2026-06-02	10.606	10.406	10.706	10.366	-0.270	-2.529%	4.00万	0.00亿	0.000%
2026-06-01	10.406	10.676	10.716	10.326	0.250	2.398%	4.26万	0.00亿	0.000%
2026-05-29	10.256	10.426	10.656	10.256	0.170	1.658%	6.38万	0.00亿	0.000%
2026-05-28	10.236	10.256	10.366	10.176	-0.010	-0.097%	2.99万	0.00亿	0.000%
2026-05-27	10.306	10.266	10.406	10.046	-0.090	-0.869%	3.89万	0.00亿	0.000%
2026-05-26	10.356	10.356	10.636	10.256	-0.120	-1.145%	3.24万	0.00亿	0.000%
2026-05-25	10.556	10.476	10.566	10.296	0.000	0.000%	3.91万	0.00亿	0.000%
2026-05-22	10.596	10.476	10.606	10.356	-0.030	-0.286%	3.23万	0.00亿	0.000%
2026-05-21	10.696	10.506	10.756	10.456	-0.140	-1.315%	4.53万	0.00亿	0.000%
2026-05-20	10.706	10.646	10.826	10.596	-0.110	-1.023%	3.08万	0.00亿	0.000%
2026-05-19	10.896	10.756	10.956	10.646	-0.160	-1.466%	5.28万	0.00亿	0.000%
2026-05-18	10.526	10.916	10.926	10.386	0.370	3.508%	9.18万	0.00亿	0.000%
2026-05-15	10.486	10.546	10.696	10.356	-0.010	-0.095%	4.56万	0.00亿	0.000%
2026-05-14	10.526	10.556	10.666	10.496	0.020	0.190%	4.38万	0.00亿	0.000%
2026-05-13	10.646	10.536	10.716	10.476	-0.110	-1.033%	4.28万	0.00亿	0.000%
2026-05-12	10.716	10.646	10.886	10.636	-0.070	-0.653%	4.34万	0.00亿	0.000%
2026-05-11	10.866	10.716	10.866	10.626	-0.160	-1.471%	4.40万	0.00亿	0.000%
2026-05-08	10.796	10.876	10.936	10.796	0.030	0.277%	2.49万	0.00亿	0.000%
2026-05-07	11.016	10.846	11.016	10.826	-0.040	-0.367%	4.04万	0.00亿	0.000%
2026-05-06	10.846	10.886	10.926	10.756	0.010	0.092%	4.98万	0.00亿	0.000%
2026-04-30	10.856	10.876	10.986	10.826	-0.030	-0.275%	4.84万	0.00亿	0.000%
2026-04-29	10.736	10.906	10.966	10.736	0.150	1.395%	5.62万	0.00亿	0.000%
2026-04-28	10.786	10.756	10.866	10.686	-0.090	-0.830%	4.27万	0.00亿	0.000%
2026-04-27	10.776	10.846	10.936	10.736	-0.040	-0.367%	5.80万	0.00亿	0.000%
2026-04-24	10.696	10.886	10.996	10.636	0.110	1.021%	10.96万	0.00亿	0.000%
2026-04-23	10.736	10.776	10.956	10.486	0.560	5.482%	19.89万	0.00亿	0.000%
2026-04-22	10.216	10.216	10.226	10.086	0.000	0.000%	2.83万	0.00亿	0.000%
2026-04-21	10.106	10.216	10.236	10.076	0.110	1.088%	2.97万	0.00亿	0.000%
2026-04-20	9.976	10.106	10.106	9.926	0.130	1.303%	2.47万	0.00亿	0.000%
2026-04-17	10.016	9.976	10.016	9.896	-0.040	-0.399%	1.58万	0.00亿	0.000%
2026-04-16	9.936	10.016	10.036	9.876	0.070	0.704%	2.31万	0.00亿	0.000%
2026-04-15	9.956	9.946	9.976	9.856	-0.010	-0.100%	2.06万	0.00亿	0.000%
2026-04-14	9.966	9.956	9.976	9.806	0.040	0.403%	2.09万	0.00亿	0.000%
2026-04-13	9.976	9.916	9.996	9.866	0.000	0.000%	2.32万	0.00亿	0.000%
2026-04-10	10.096	9.986	10.146	9.976	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-09	10.136	10.056	10.186	10.026	0.000	0.000%	2.23万	0.00亿	0.000%
2026-04-08	10.156	10.156	10.226	10.006	0.000	0.000%	4.84万	0.00亿	0.000%
2026-04-07	9.896	10.086	10.126	9.846	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-03	10.156	9.926	10.156	9.916	0.000	0.000%	1.84万	0.00亿	0.000%
2026-04-02	10.046	10.106	10.166	9.986	0.000	0.000%	2.39万	0.00亿	0.000%
2026-04-01	10.206	10.066	10.206	9.966	0.000	0.000%	2.78万	0.00亿	0.000%