佳禾食品(605300)股票信息
| 股票代码 | 605300 |
| 股票名称 | 佳禾食品 |
| 最新价/元 | 12.07 |
| 涨跌额/元 | -0.69 |
| 涨跌幅/% | -5.41 |
| 买入/元 | 12.06 |
| 卖出/元 | 12.07 |
| 昨收/元 | 12.76 |
| 今开/元 | 12.72 |
| 最高/元 | 12.96 |
| 最低/元 | 12.06 |
| 成交量/手 | 24381.99 |
| 成交额/万 | 3058.55 |
| 股净值/元 | 18.86 |
| 市净率 | 2.25 |
| 总市值/万 | 482812.07 |
| 流通值/万 | 482812.07 |
| 换手率/% | 0.61 |
| 入市日期 | 2021-04-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
佳禾食品(605300)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 12.72 | 12.07 | -0.69 | -5.41 | 24381.99 | 3058.55 | 0.61 |
| 2024-10-10 | 12.43 | 12.76 | 0.34 | 2.74 | 27185.89 | 3432.06 | 0.68 |
| 2024-10-09 | 13.26 | 12.42 | -0.90 | -6.76 | 35967.40 | 4456.57 | 0.90 |
| 2024-10-08 | 13.95 | 13.32 | 0.50 | 3.90 | 51808.92 | 6946.08 | 1.30 |
| 2024-09-30 | 12.06 | 12.82 | 1.10 | 9.39 | 44367.92 | 5491.15 | 1.11 |
| 2024-09-27 | 11.64 | 11.72 | 0.33 | 2.90 | 18508.99 | 2164.37 | 0.46 |
| 2024-09-26 | 11.18 | 11.39 | 0.25 | 2.24 | 24561.89 | 2774.62 | 0.61 |
| 2024-09-25 | 11.26 | 11.14 | 0.18 | 1.64 | 21932.01 | 2437.08 | 0.55 |
| 2024-09-24 | 10.45 | 10.96 | 0.61 | 5.89 | 19195.98 | 2059.75 | 0.48 |
| 2024-09-23 | 10.44 | 10.35 | -0.17 | -1.62 | 6393.98 | 665.07 | 0.16 |
| 2024-09-20 | 10.48 | 10.52 | -0.02 | -0.19 | 6695.00 | 706.24 | 0.17 |
| 2024-09-19 | 10.39 | 10.54 | 0.19 | 1.84 | 7453.99 | 785.03 | 0.19 |
| 2024-09-18 | 10.32 | 10.35 | 0.03 | 0.29 | 4859.00 | 499.41 | 0.12 |
| 2024-09-13 | 10.40 | 10.32 | -0.10 | -0.96 | 4243.00 | 440.30 | 0.11 |
| 2024-09-12 | 10.88 | 10.42 | -0.49 | -4.49 | 15889.96 | 1683.01 | 0.40 |
| 2024-09-11 | 10.91 | 10.91 | 0.05 | 0.46 | 10770.97 | 1181.93 | 0.27 |
| 2024-09-10 | 10.87 | 10.86 | 0.05 | 0.46 | 9682.00 | 1037.27 | 0.24 |
| 2024-09-09 | 10.93 | 10.81 | -0.25 | -2.26 | 8325.99 | 907.48 | 0.21 |
| 2024-09-06 | 11.30 | 11.06 | -0.02 | -0.18 | 13741.92 | 1523.57 | 0.34 |
| 2024-09-05 | 10.97 | 11.08 | 0.02 | 0.18 | 26240.97 | 2887.14 | 0.66 |
| 2024-09-04 | 10.77 | 11.06 | 0.23 | 2.12 | 14195.03 | 1548.19 | 0.35 |
| 2024-09-03 | 11.01 | 10.83 | -0.22 | -1.99 | 18156.04 | 1990.44 | 0.45 |
| 2024-09-02 | 10.59 | 11.05 | 0.49 | 4.64 | 18003.96 | 1922.55 | 0.45 |
| 2024-08-30 | 10.40 | 10.56 | 0.09 | 0.86 | 10563.97 | 1113.45 | 0.26 |
| 2024-08-29 | 10.60 | 10.47 | -0.16 | -1.51 | 9097.00 | 956.78 | 0.23 |
| 2024-08-28 | 10.58 | 10.63 | -0.06 | -0.56 | 10890.00 | 1172.39 | 0.27 |
| 2024-08-27 | 10.44 | 10.69 | 0.29 | 2.79 | 10298.96 | 1085.95 | 0.26 |
| 2024-08-26 | 10.35 | 10.40 | 0.08 | 0.78 | 3868.00 | 403.00 | 0.10 |
| 2024-08-23 | 10.40 | 10.32 | -0.07 | -0.67 | 3993.00 | 411.07 | 0.10 |
| 2024-08-22 | 10.63 | 10.39 | -0.21 | -1.98 | 5716.00 | 599.63 | 0.14 |
| 2024-08-21 | 10.48 | 10.60 | 0.08 | 0.76 | 3629.99 | 383.39 | 0.09 |
| 2024-08-20 | 10.62 | 10.52 | -0.12 | -1.13 | 6938.00 | 731.87 | 0.17 |
| 2024-08-19 | 11.40 | 10.64 | -0.78 | -6.83 | 23271.00 | 2545.00 | 0.58 |
| 2024-08-16 | 11.46 | 11.42 | -0.04 | -0.35 | 21355.00 | 2477.45 | 0.53 |
| 2024-08-15 | 10.97 | 11.46 | 0.47 | 4.28 | 12671.99 | 1422.42 | 0.32 |
| 2024-08-14 | 11.10 | 10.99 | -0.10 | -0.90 | 5262.00 | 577.47 | 0.13 |
| 2024-08-13 | 11.08 | 11.09 | 0.02 | 0.18 | 3717.00 | 410.87 | 0.09 |
| 2024-08-12 | 11.25 | 11.07 | -0.14 | -1.25 | 7708.00 | 856.41 | 0.19 |
| 2024-08-09 | 11.44 | 11.21 | -0.17 | -1.49 | 5368.00 | 607.12 | 0.13 |
| 2024-08-08 | 11.21 | 11.38 | 0.20 | 1.79 | 8097.00 | 914.75 | 0.20 |
| 2024-08-07 | 11.36 | 11.18 | -0.13 | -1.15 | 5333.99 | 598.49 | 0.13 |
| 2024-08-06 | 11.29 | 11.31 | 0.13 | 1.16 | 7576.00 | 855.36 | 0.19 |
| 2024-08-05 | 11.58 | 11.18 | -0.44 | -3.79 | 13588.96 | 1557.56 | 0.34 |
| 2024-08-02 | 11.62 | 11.62 | -0.12 | -1.02 | 5782.99 | 675.61 | 0.14 |
| 2024-08-01 | 11.92 | 11.74 | -0.26 | -2.17 | 12108.99 | 1429.81 | 0.30 |
| 2024-07-31 | 11.77 | 12.00 | 0.17 | 1.44 | 16037.96 | 1915.50 | 0.40 |
| 2024-07-30 | 11.71 | 11.83 | 0.04 | 0.34 | 14951.06 | 1748.62 | 0.37 |
| 2024-07-29 | 11.73 | 11.79 | 0.07 | 0.60 | 11446.99 | 1345.57 | 0.29 |
| 2024-07-26 | 11.76 | 11.72 | -0.04 | -0.34 | 16793.00 | 1948.01 | 0.42 |
| 2024-07-25 | 11.72 | 11.76 | 0.24 | 2.08 | 14077.00 | 1650.06 | 0.35 |
| 2024-07-24 | 11.60 | 11.52 | -0.17 | -1.45 | 10217.00 | 1173.66 | 0.26 |
| 2024-07-23 | 11.86 | 11.69 | -0.01 | -0.09 | 13975.98 | 1658.59 | 0.35 |
| 2024-07-22 | 11.87 | 11.70 | -0.17 | -1.43 | 18169.99 | 2139.16 | 0.45 |
| 2024-07-19 | 11.85 | 11.87 | 0.02 | 0.17 | 20931.99 | 2470.09 | 0.52 |
| 2024-07-18 | 11.38 | 11.85 | 0.47 | 4.13 | 8780.98 | 1008.44 | 0.22 |
| 2024-07-17 | 11.73 | 11.38 | -0.42 | -3.56 | 10353.99 | 1193.83 | 0.26 |
| 2024-07-16 | 11.64 | 11.80 | 0.10 | 0.86 | 11426.97 | 1343.30 | 0.29 |
| 2024-07-15 | 11.14 | 11.70 | 0.48 | 4.28 | 10145.99 | 1158.66 | 0.25 |
| 2024-07-12 | 11.31 | 11.22 | -0.10 | -0.88 | 4411.00 | 495.69 | 0.11 |
| 2024-07-11 | 11.17 | 11.32 | 0.25 | 2.26 | 14140.59 | 1606.21 | 0.35 |
| 2024-07-10 | 10.57 | 11.07 | 0.41 | 3.85 | 8902.98 | 966.58 | 0.22 |
| 2024-07-09 | 10.59 | 10.66 | 0.06 | 0.57 | 7914.97 | 835.29 | 0.20 |
| 2024-07-08 | 11.04 | 10.60 | -0.44 | -3.99 | 9481.00 | 1016.85 | 0.24 |
| 2024-07-05 | 10.90 | 11.04 | 0.14 | 1.28 | 7297.00 | 799.87 | 0.18 |
| 2024-07-04 | 11.36 | 10.90 | -0.46 | -4.05 | 9578.99 | 1057.76 | 0.24 |
| 2024-07-03 | 11.14 | 11.36 | 0.21 | 1.88 | 12090.39 | 1364.22 | 0.30 |
| 2024-07-02 | 11.11 | 11.15 | 0.11 | 1.00 | 10435.98 | 1171.12 | 0.26 |
| 2024-07-01 | 10.85 | 11.04 | 0.10 | 0.91 | 6342.79 | 698.04 | 0.16 |
| 2024-06-28 | 11.04 | 10.94 | -0.11 | -1.00 | 7189.05 | 792.82 | 0.18 |
| 2024-06-27 | 11.27 | 11.05 | -0.32 | -2.81 | 7042.00 | 784.49 | 0.18 |
| 2024-06-26 | 11.10 | 11.37 | 0.23 | 2.07 | 5982.99 | 674.79 | 0.15 |
| 2024-06-25 | 11.08 | 11.14 | 0.11 | 1.00 | 6293.00 | 703.74 | 0.16 |
| 2024-06-24 | 11.60 | 11.03 | -0.58 | -5.00 | 10980.99 | 1231.08 | 0.27 |
| 2024-06-21 | 11.40 | 11.61 | 0.21 | 1.84 | 7171.89 | 832.83 | 0.18 |
| 2024-06-20 | 11.62 | 11.40 | -0.28 | -2.40 | 6844.96 | 790.10 | 0.17 |
| 2024-06-19 | 11.82 | 11.68 | -0.15 | -1.27 | 4529.99 | 531.07 | 0.11 |
| 2024-06-18 | 11.91 | 11.83 | -0.07 | -0.59 | 5479.99 | 650.49 | 0.14 |
| 2024-06-17 | 11.81 | 11.90 | 0.04 | 0.34 | 5603.98 | 662.62 | 0.14 |
| 2024-06-14 | 12.13 | 11.86 | -0.26 | -2.15 | 11203.59 | 1327.87 | 0.28 |
| 2024-06-13 | 12.18 | 12.12 | -0.03 | -0.25 | 7153.90 | 865.90 | 0.18 |
| 2024-06-12 | 12.11 | 12.15 | 0.00 | 0.00 | 5311.00 | 646.44 | 0.13 |
| 2024-06-11 | 12.24 | 12.15 | -0.30 | -2.41 | 7339.02 | 895.89 | 0.18 |
| 2024-06-07 | 12.40 | 12.45 | 0.20 | 1.63 | 6745.98 | 839.42 | 0.17 |
| 2024-06-06 | 12.85 | 12.25 | -0.52 | -4.07 | 9505.99 | 1179.49 | 0.24 |
| 2024-06-05 | 12.85 | 12.77 | 0.05 | 0.39 | 8080.00 | 1033.56 | 0.20 |
| 2024-06-04 | 13.00 | 13.00 | 0.05 | 0.39 | 6545.99 | 842.17 | 0.16 |
| 2024-06-03 | 13.28 | 12.95 | -0.35 | -2.63 | 8927.20 | 1162.78 | 0.22 |
| 2024-05-31 | 13.19 | 13.30 | 0.13 | 0.99 | 7058.90 | 930.90 | 0.18 |
| 2024-05-30 | 13.14 | 13.17 | 0.05 | 0.38 | 5610.89 | 738.76 | 0.14 |
| 2024-05-29 | 13.01 | 13.12 | 0.05 | 0.38 | 4339.39 | 569.75 | 0.11 |
| 2024-05-28 | 13.11 | 13.07 | -0.14 | -1.06 | 5350.00 | 703.39 | 0.13 |
| 2024-05-27 | 13.23 | 13.21 | -0.07 | -0.53 | 6404.00 | 839.90 | 0.16 |
| 2024-05-24 | 13.18 | 13.28 | 0.05 | 0.38 | 8536.98 | 1133.57 | 0.21 |
| 2024-05-23 | 13.66 | 13.23 | -0.50 | -3.64 | 15088.00 | 2013.98 | 0.38 |
| 2024-05-22 | 13.81 | 13.73 | -0.12 | -0.87 | 8063.57 | 1107.43 | 0.20 |
| 2024-05-21 | 13.96 | 13.85 | -0.12 | -0.86 | 8434.60 | 1168.11 | 0.21 |
| 2024-05-20 | 13.75 | 13.97 | 0.23 | 1.67 | 11506.59 | 1608.31 | 0.29 |
| 2024-05-17 | 13.69 | 13.74 | 0.05 | 0.37 | 7244.00 | 991.87 | 0.18 |
| 2024-05-16 | 13.90 | 13.69 | -0.21 | -1.51 | 11062.00 | 1521.28 | 0.28 |
| 2024-05-15 | 14.07 | 13.90 | -0.16 | -1.14 | 8982.47 | 1251.38 | 0.22 |
日K线
周K线
月K线
