品高股份 sh.688227
88.63
-1.58%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 33.47 | 33.80 | 32.36 | 33.41 | -2.17% | 1.38 | 6.52% |
| 2025-08-19 | 34.58 | 35.45 | 33.69 | 34.15 | -0.32% | 1.77 | 8.04% |
| 2025-08-18 | 32.18 | 34.28 | 32.06 | 34.26 | +6.70% | 2.48 | 11.51% |
| 2025-08-15 | 31.37 | 32.72 | 31.22 | 32.11 | +2.36% | 1.05 | 5.12% |
| 2025-08-14 | 33.58 | 33.58 | 31.37 | 31.37 | -3.98% | 1.30 | 6.33% |
| 2025-08-13 | 31.72 | 34.20 | 31.31 | 32.67 | -0.91% | 2.20 | 10.59% |
| 2025-08-12 | 31.72 | 34.33 | 30.80 | 32.97 | +3.91% | 2.60 | 12.30% |
| 2025-08-11 | 30.50 | 32.32 | 30.50 | 31.73 | +2.99% | 0.98 | 4.86% |
| 2025-08-08 | 32.54 | 32.55 | 30.75 | 30.81 | -5.11% | 1.19 | 5.96% |
| 2025-08-07 | 32.49 | 33.40 | 32.01 | 32.47 | +0.25% | 0.93 | 4.42% |
| 2025-08-06 | 31.94 | 32.93 | 31.94 | 32.39 | +0.37% | 0.95 | 4.58% |
| 2025-08-05 | 34.10 | 34.10 | 31.30 | 32.27 | -2.71% | 1.70 | 8.22% |
| 2025-08-04 | 31.68 | 35.45 | 31.30 | 33.17 | +6.97% | 2.57 | 12.20% |
| 2025-08-01 | 29.99 | 31.60 | 29.38 | 31.01 | +7.60% | 1.78 | 9.14% |
| 2025-07-31 | 28.40 | 29.44 | 28.40 | 28.82 | +1.48% | 0.67 | 3.58% |
| 2025-07-30 | 28.50 | 29.00 | 28.26 | 28.40 | -1.63% | 0.62 | 3.38% |
| 2025-07-29 | 29.12 | 29.36 | 28.37 | 28.87 | -0.21% | 0.86 | 4.70% |
| 2025-07-28 | 31.16 | 31.33 | 28.86 | 28.93 | -7.01% | 1.58 | 8.32% |
| 2025-07-25 | 30.25 | 31.15 | 30.10 | 31.11 | +2.84% | 0.83 | 4.21% |
| 2025-07-24 | 29.81 | 30.55 | 29.81 | 30.25 | +0.33% | 0.47 | 2.43% |