佳禾食品（605300）历史行情

以下为佳禾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	10.470	10.610	10.610	10.370	0.110	1.048%	5.34万	0.00亿	0.000%
2026-10-08	10.400	10.500	10.520	10.310	0.110	1.059%	4.34万	0.00亿	0.000%
2026-10-07	10.300	10.390	10.500	10.290	0.130	1.267%	307.32万	0.32亿	0.676%
2026-10-06	10.300	10.390	10.500	10.290	0.130	1.267%	307.32万	0.32亿	0.676%
2026-10-05	10.300	10.390	10.500	10.290	0.130	1.267%	307.32万	0.32亿	0.676%
2026-10-02	10.300	10.390	10.500	10.290	0.130	1.267%	307.32万	0.32亿	0.676%
2026-10-01	10.300	10.390	10.500	10.290	0.130	1.267%	307.32万	0.32亿	0.676%
2026-09-30	10.300	10.390	10.500	10.290	0.130	1.267%	3.07万	0.00亿	0.000%
2026-09-29	10.140	10.260	10.390	10.080	0.080	0.786%	3.46万	0.00亿	0.000%
2026-09-28	10.210	10.180	10.250	10.080	-0.010	-0.098%	3.64万	0.00亿	0.000%
2026-09-27	10.480	10.190	10.530	10.130	-0.270	-2.581%	338.57万	0.35亿	0.745%
2026-09-24	10.480	10.190	10.530	10.130	-0.270	-2.581%	3.39万	0.00亿	0.000%
2026-09-23	10.560	10.460	10.690	10.440	-0.120	-1.134%	5.05万	0.00亿	0.000%
2026-09-22	10.390	10.580	10.680	10.330	0.080	0.762%	6.22万	0.00亿	0.000%
2026-09-21	9.950	10.500	10.520	9.930	0.540	5.422%	7.04万	0.00亿	0.000%
2026-09-18	9.890	9.960	10.010	9.820	0.080	0.810%	4.71万	0.00亿	0.000%
2026-09-17	9.730	9.880	9.940	9.680	0.070	0.714%	4.68万	0.00亿	0.000%
2026-09-16	9.730	9.810	9.860	9.520	0.110	1.134%	5.17万	0.00亿	0.000%
2026-09-15	9.800	9.700	9.880	9.700	-0.160	-1.623%	5.51万	0.00亿	0.000%
2026-09-14	9.770	9.860	10.060	9.700	-0.060	-0.605%	7.33万	0.00亿	0.000%
2026-09-11	10.270	9.920	10.600	9.860	-0.440	-4.247%	10.83万	0.00亿	0.000%
2026-09-10	10.780	10.360	11.070	10.310	-0.370	-3.448%	11.77万	0.00亿	0.000%
2026-09-09	10.980	10.730	11.130	10.620	-0.550	-4.876%	20.66万	0.00亿	0.000%
2026-09-08	10.480	11.280	11.540	10.430	0.790	7.531%	28.18万	0.00亿	0.000%
2026-09-07	10.250	10.490	10.520	10.220	0.170	1.647%	10.71万	0.00亿	0.000%
2026-09-04	10.110	10.320	10.400	9.990	0.170	1.675%	11.13万	0.00亿	0.000%
2026-09-03	10.460	10.150	10.600	10.090	-0.360	-3.425%	15.26万	0.00亿	0.000%
2026-09-02	10.950	10.510	11.300	10.400	-0.220	-2.050%	24.68万	0.00亿	0.000%
2026-09-01	9.880	10.730	10.730	9.690	0.980	10.051%	8.15万	0.00亿	0.000%
2026-08-31	9.880	9.750	9.910	9.730	-0.100	-1.015%	2.84万	0.00亿	0.000%
2026-08-28	9.620	9.850	9.910	9.620	0.180	1.861%	3.07万	0.00亿	0.000%
2026-08-27	9.970	9.670	9.970	9.540	-0.110	-1.125%	3.33万	0.00亿	0.000%
2026-08-26	9.740	9.780	10.000	9.740	-0.040	-0.407%	2.19万	0.00亿	0.000%
2026-08-25	9.510	9.820	9.820	9.510	0.270	2.827%	2.06万	0.00亿	0.000%
2026-08-24	9.570	9.550	9.670	9.460	-0.030	-0.313%	2.05万	0.00亿	0.000%
2026-08-21	9.850	9.580	9.850	9.460	-0.170	-1.744%	2.59万	0.00亿	0.000%
2026-08-20	9.730	9.750	9.800	9.670	0.080	0.827%	3.10万	0.00亿	0.000%
2026-08-19	10.080	9.670	10.100	9.660	-0.410	-4.067%	3.71万	0.00亿	0.000%
2026-08-18	9.990	10.080	10.280	9.970	0.110	1.103%	3.88万	0.00亿	0.000%
2026-08-17	9.690	9.970	10.060	9.690	0.200	2.047%	3.66万	0.00亿	0.000%
2026-08-14	9.880	9.770	9.950	9.640	-0.110	-1.113%	3.32万	0.00亿	0.000%
2026-08-13	9.880	9.880	10.050	9.800	-0.020	-0.202%	3.54万	0.00亿	0.000%
2026-08-12	9.810	9.900	9.920	9.760	0.050	0.508%	2.28万	0.00亿	0.000%
2026-08-11	9.910	9.850	9.990	9.810	-0.080	-0.806%	2.33万	0.00亿	0.000%
2026-08-10	9.700	9.930	9.980	9.630	0.220	2.266%	3.93万	0.00亿	0.000%
2026-08-07	9.680	9.710	9.730	9.480	0.040	0.414%	2.45万	0.00亿	0.000%
2026-08-06	9.740	9.670	9.780	9.550	-0.080	-0.821%	2.21万	0.00亿	0.000%
2026-08-05	9.810	9.750	9.840	9.670	-0.040	-0.409%	2.95万	0.00亿	0.000%
2026-08-04	9.790	9.790	9.910	9.740	-0.050	-0.508%	3.28万	0.00亿	0.000%
2026-08-03	9.690	9.840	9.850	9.570	0.090	0.923%	3.70万	0.00亿	0.000%
2026-07-31	9.370	9.750	9.800	9.280	0.300	3.175%	5.75万	0.00亿	0.000%
2026-07-30	9.410	9.450	9.740	9.400	0.040	0.425%	7.65万	0.00亿	0.000%
2026-07-29	9.190	9.410	9.520	9.180	0.220	2.394%	5.72万	0.00亿	0.000%
2026-07-28	8.930	9.190	9.210	8.870	0.260	2.912%	3.60万	0.00亿	0.000%
2026-07-27	8.670	8.930	9.010	8.670	0.170	1.941%	2.70万	0.00亿	0.000%
2026-07-24	8.850	8.760	8.900	8.710	-0.140	-1.573%	2.54万	0.00亿	0.000%
2026-07-23	8.790	8.900	8.900	8.720	0.150	1.714%	2.70万	0.00亿	0.000%
2026-07-22	8.770	8.750	8.910	8.700	-0.080	-0.906%	3.02万	0.00亿	0.000%
2026-07-21	8.930	8.830	9.030	8.720	-0.190	-2.106%	4.63万	0.00亿	0.000%
2026-07-20	9.150	9.020	9.290	8.910	-0.150	-1.636%	4.68万	0.00亿	0.000%
2026-07-17	9.310	9.170	9.480	9.070	-0.170	-1.820%	4.79万	0.00亿	0.000%
2026-07-16	9.220	9.340	9.400	9.130	0.130	1.412%	5.06万	0.00亿	0.000%
2026-07-15	8.980	9.210	9.230	8.910	0.230	2.561%	5.22万	0.00亿	0.000%
2026-07-14	8.980	8.980	9.010	8.780	0.100	1.126%	3.41万	0.00亿	0.000%
2026-07-13	8.820	8.880	9.040	8.740	0.060	0.680%	3.62万	0.00亿	0.000%
2026-07-10	8.650	8.820	8.940	8.560	0.130	1.496%	4.00万	0.00亿	0.000%
2026-07-09	8.950	8.690	8.950	8.520	-0.210	-2.360%	5.27万	0.00亿	0.000%
2026-07-08	8.870	8.900	8.970	8.750	0.020	0.225%	3.62万	0.00亿	0.000%
2026-07-07	9.040	8.880	9.080	8.850	-0.230	-2.525%	4.37万	0.00亿	0.000%
2026-07-06	9.060	9.110	9.240	9.010	0.080	0.886%	6.22万	0.00亿	0.000%
2026-07-03	9.250	9.030	9.250	8.980	-0.220	-2.378%	8.97万	0.00亿	0.000%
2026-07-02	9.210	9.250	9.580	9.150	-0.130	-1.386%	12.42万	0.00亿	0.000%
2026-07-01	9.470	9.380	9.740	9.210	-0.370	-3.795%	15.35万	0.00亿	0.000%
2026-06-30	11.040	9.750	11.040	9.500	-0.600	-5.797%	21.55万	0.00亿	0.000%
2026-06-29	10.330	10.350	10.350	10.180	0.940	9.989%	7.58万	0.00亿	0.000%
2026-06-26	9.500	9.410	9.990	9.090	-0.020	-0.212%	16.61万	0.00亿	0.000%
2026-06-25	8.790	9.430	9.430	8.580	0.860	10.035%	4.55万	0.00亿	0.000%
2026-06-24	8.820	8.570	8.850	8.540	-0.250	-2.834%	2.54万	0.00亿	0.000%
2026-06-23	8.680	8.820	8.920	8.610	0.210	2.439%	3.86万	0.00亿	0.000%
2026-06-22	8.580	8.610	8.620	8.300	-0.010	-0.116%	3.66万	0.00亿	0.000%
2026-06-18	8.600	8.620	8.740	8.510	-0.080	-0.920%	2.23万	0.00亿	0.000%
2026-06-17	8.970	8.700	8.970	8.610	-0.231	-2.586%	3.45万	0.00亿	0.000%
2026-06-16	9.101	8.931	9.101	8.891	-0.170	-1.868%	2.93万	0.00亿	0.000%
2026-06-15	9.121	9.101	9.291	9.001	-0.040	-0.438%	3.67万	0.00亿	0.000%
2026-06-12	8.981	9.141	9.241	8.981	0.160	1.782%	3.85万	0.00亿	0.000%
2026-06-11	9.071	8.981	9.161	8.891	-0.130	-1.427%	3.22万	0.00亿	0.000%
2026-06-10	8.991	9.111	9.111	8.891	0.070	0.774%	3.60万	0.00亿	0.000%
2026-06-09	9.171	9.041	9.171	8.941	-0.130	-1.418%	4.09万	0.00亿	0.000%
2026-06-08	9.381	9.171	9.561	9.111	-0.330	-3.473%	4.31万	0.00亿	0.000%
2026-06-05	9.281	9.501	9.601	9.211	0.190	2.041%	4.82万	0.00亿	0.000%
2026-06-04	9.801	9.311	9.921	9.221	-0.560	-5.673%	8.33万	0.00亿	0.000%
2026-06-03	10.101	9.871	10.111	9.801	-0.260	-2.566%	6.43万	0.00亿	0.000%
2026-06-02	10.311	10.131	10.381	9.951	-0.250	-2.408%	8.65万	0.00亿	0.000%
2026-06-01	10.551	10.381	10.661	10.251	-0.280	-2.626%	10.75万	0.00亿	0.000%
2026-05-29	10.511	10.661	11.031	10.351	0.100	0.947%	15.52万	0.00亿	0.000%
2026-05-28	10.931	10.561	11.281	10.461	-0.270	-2.493%	17.38万	0.00亿	0.000%
2026-05-27	9.831	10.831	10.831	9.741	0.990	10.060%	10.20万	0.00亿	0.000%
2026-05-26	10.031	9.841	10.091	9.731	-0.210	-2.089%	3.30万	0.00亿	0.000%
2026-05-25	10.141	10.051	10.391	9.981	-0.160	-1.567%	2.80万	0.00亿	0.000%
2026-05-22	10.291	10.211	10.441	10.081	-0.020	-0.195%	2.89万	0.00亿	0.000%
2026-05-21	10.501	10.231	10.611	10.191	-0.280	-2.664%	2.29万	0.00亿	0.000%
2026-05-20	10.531	10.511	10.591	10.451	-0.080	-0.755%	1.39万	0.00亿	0.000%
2026-05-19	10.511	10.591	10.681	10.501	0.000	0.000%	1.64万	0.00亿	0.000%
2026-05-18	10.451	10.591	10.591	10.321	0.110	1.050%	3.19万	0.00亿	0.000%
2026-05-15	10.721	10.481	10.721	10.451	-0.200	-1.872%	2.26万	0.00亿	0.000%
2026-05-14	10.831	10.681	10.831	10.631	-0.130	-1.202%	2.79万	0.00亿	0.000%
2026-05-13	10.811	10.811	10.871	10.661	0.110	1.028%	2.63万	0.00亿	0.000%
2026-05-12	10.901	10.701	11.001	10.621	-0.220	-2.014%	3.83万	0.00亿	0.000%
2026-05-11	11.081	10.921	11.111	10.861	-0.180	-1.621%	3.35万	0.00亿	0.000%
2026-05-08	11.221	11.101	11.231	11.071	-0.060	-0.538%	1.96万	0.00亿	0.000%
2026-05-07	11.131	11.161	11.241	11.111	0.040	0.360%	3.34万	0.00亿	0.000%
2026-05-06	11.051	11.121	11.211	10.981	0.090	0.816%	5.21万	0.00亿	0.000%
2026-04-30	11.031	11.031	11.161	11.021	0.010	0.091%	3.06万	0.00亿	0.000%
2026-04-29	11.031	11.021	11.101	10.981	0.000	0.000%	3.02万	0.00亿	0.000%
2026-04-28	11.051	11.021	11.131	10.941	-0.050	-0.452%	3.30万	0.00亿	0.000%
2026-04-27	10.851	11.071	11.141	10.821	0.220	2.027%	4.37万	0.00亿	0.000%
2026-04-24	10.731	10.851	10.881	10.651	0.120	1.118%	2.46万	0.00亿	0.000%
2026-04-23	10.721	10.731	10.861	10.641	-0.040	-0.371%	1.91万	0.00亿	0.000%
2026-04-22	10.871	10.771	10.871	10.721	-0.100	-0.920%	1.04万	0.00亿	0.000%
2026-04-21	10.811	10.871	10.941	10.801	0.060	0.555%	1.28万	0.00亿	0.000%
2026-04-20	10.881	10.811	10.881	10.771	-0.040	-0.369%	1.09万	0.00亿	0.000%
2026-04-17	10.911	10.851	10.911	10.751	-0.050	-0.459%	1.09万	0.00亿	0.000%
2026-04-16	10.771	10.901	10.911	10.691	0.170	1.584%	1.46万	0.00亿	0.000%
2026-04-15	10.751	10.731	10.761	10.681	0.010	0.093%	0.84万	0.00亿	0.000%
2026-04-14	10.741	10.721	10.781	10.621	0.030	0.281%	1.06万	0.00亿	0.000%
2026-04-13	10.751	10.691	10.771	10.631	0.000	0.000%	0.96万	0.00亿	0.000%
2026-04-10	10.671	10.741	10.841	10.601	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-09	10.691	10.621	10.801	10.561	0.000	0.000%	1.67万	0.00亿	0.000%
2026-04-08	10.681	10.751	10.761	10.631	0.000	0.000%	1.68万	0.00亿	0.000%
2026-04-07	10.451	10.571	10.591	10.331	0.000	0.000%	1.52万	0.00亿	0.000%
2026-04-03	10.711	10.361	10.731	10.341	0.000	0.000%	1.56万	0.00亿	0.000%
2026-04-02	10.711	10.711	10.881	10.681	0.000	0.000%	1.54万	0.00亿	0.000%
2026-04-01	10.631	10.791	10.791	10.591	0.000	0.000%	1.93万	0.00亿	0.000%