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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 30.03 | 30.69 | 29.60 | 30.15 | +0.33% | 0.35 | 1.79% |
| 2025-07-22 | 30.48 | 30.76 | 29.78 | 30.05 | -1.41% | 0.46 | 2.39% |
| 2025-07-21 | 30.55 | 30.94 | 30.45 | 30.48 | -0.42% | 0.44 | 2.27% |
| 2025-07-18 | 30.70 | 31.20 | 30.32 | 30.61 | -1.42% | 0.69 | 3.51% |
| 2025-07-17 | 31.26 | 33.00 | 30.77 | 31.05 | -0.67% | 1.16 | 5.78% |
| 2025-07-16 | 31.84 | 32.60 | 31.02 | 31.26 | -1.73% | 0.65 | 3.18% |
| 2025-07-15 | 31.51 | 31.81 | 31.01 | 31.81 | +1.24% | 0.40 | 1.98% |
| 2025-07-14 | 32.14 | 32.20 | 31.29 | 31.42 | -1.94% | 0.44 | 2.18% |
| 2025-07-11 | 32.02 | 32.33 | 31.50 | 32.04 | -0.22% | 0.50 | 2.46% |
| 2025-07-10 | 32.51 | 32.51 | 31.42 | 32.11 | -0.90% | 0.46 | 2.28% |
| 2025-07-09 | 32.96 | 33.40 | 32.35 | 32.40 | -1.58% | 0.62 | 2.93% |
| 2025-07-08 | 30.88 | 33.99 | 30.60 | 32.92 | +6.61% | 1.13 | 5.43% |
| 2025-07-07 | 30.51 | 31.60 | 30.50 | 30.88 | +0.19% | 0.32 | 1.62% |
| 2025-07-04 | 30.89 | 31.35 | 30.61 | 30.82 | -0.80% | 0.36 | 1.81% |
| 2025-07-03 | 30.59 | 31.25 | 30.22 | 31.07 | +2.17% | 0.42 | 2.12% |
| 2025-07-02 | 30.90 | 31.00 | 29.80 | 30.41 | -1.90% | 0.40 | 2.06% |
| 2025-07-01 | 31.60 | 31.88 | 30.70 | 31.00 | -1.40% | 0.53 | 2.67% |
| 2025-06-30 | 30.96 | 32.40 | 30.81 | 31.44 | +2.04% | 0.80 | 3.93% |
| 2025-06-27 | 30.80 | 31.39 | 30.31 | 30.81 | -0.77% | 0.69 | 3.50% |
| 2025-06-26 | 29.62 | 31.39 | 29.01 | 31.05 | +5.43% | 1.30 | 6.74% |