一品红 sz.300723
41.06
+3.17%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.67 | 41.36 | 39.08 | 41.06 | +3.17% | 7.66 | 4.50% |
| 2026-05-21 | 38.08 | 41.39 | 38.08 | 39.80 | +4.24% | 9.72 | 5.76% |
| 2026-05-20 | 38.19 | 38.93 | 37.60 | 38.18 | -0.78% | 3.63 | 2.27% |
| 2026-05-19 | 38.88 | 39.29 | 37.98 | 38.48 | -0.70% | 3.88 | 2.40% |
| 2026-05-18 | 40.49 | 40.68 | 38.42 | 38.75 | -3.34% | 5.19 | 3.16% |
| 2026-05-15 | 40.00 | 41.24 | 39.64 | 40.09 | +0.03% | 4.73 | 2.80% |
| 2026-05-14 | 41.02 | 42.37 | 40.07 | 40.08 | -3.00% | 5.92 | 3.45% |
| 2026-05-13 | 42.14 | 42.50 | 40.98 | 41.32 | -1.57% | 5.99 | 3.45% |
| 2026-05-12 | 42.50 | 43.98 | 41.80 | 41.98 | -1.96% | 8.81 | 4.91% |
| 2026-05-11 | 40.80 | 42.88 | 40.48 | 42.82 | +4.82% | 9.96 | 5.65% |
| 2026-05-08 | 42.75 | 43.36 | 40.83 | 40.85 | -4.11% | 10.17 | 5.86% |
| 2026-05-07 | 43.21 | 45.48 | 41.90 | 42.60 | -2.29% | 13.68 | 7.54% |
| 2026-05-06 | 40.50 | 44.00 | 40.19 | 43.60 | +5.19% | 11.19 | 6.30% |
| 2026-04-30 | 39.43 | 42.50 | 39.23 | 41.45 | +4.09% | 11.18 | 6.50% |
| 2026-04-29 | 38.71 | 40.02 | 37.66 | 39.82 | +2.87% | 9.75 | 5.95% |
| 2026-04-28 | 38.03 | 40.21 | 37.60 | 38.71 | +1.10% | 11.30 | 6.92% |
| 2026-04-27 | 37.53 | 39.37 | 37.53 | 38.29 | +2.13% | 9.67 | 6.02% |
| 2026-04-24 | 35.17 | 39.22 | 33.40 | 37.49 | +8.51% | 14.12 | 9.11% |
| 2026-04-23 | 35.50 | 35.55 | 33.91 | 34.55 | -3.14% | 4.03 | 2.78% |
| 2026-04-22 | 35.05 | 35.72 | 34.70 | 35.67 | +0.45% | 3.28 | 2.22% |