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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 71.00 | 76.00 | 69.44 | 71.54 | +0.08% | 13.10 | 4.29% |
| 2025-08-18 | 70.65 | 71.88 | 69.71 | 71.48 | +1.25% | 6.97 | 2.36% |
| 2025-08-15 | 70.30 | 71.85 | 68.20 | 70.60 | -0.14% | 6.36 | 2.18% |
| 2025-08-14 | 71.60 | 73.32 | 70.25 | 70.70 | -0.03% | 9.07 | 3.04% |
| 2025-08-13 | 65.77 | 71.95 | 65.76 | 70.72 | +6.81% | 11.65 | 4.02% |
| 2025-08-12 | 68.32 | 68.68 | 64.80 | 66.21 | -2.70% | 6.45 | 2.35% |
| 2025-08-11 | 68.49 | 69.08 | 67.50 | 68.05 | +0.06% | 5.58 | 1.96% |
| 2025-08-08 | 69.60 | 70.40 | 67.78 | 68.01 | -3.01% | 6.35 | 2.21% |
| 2025-08-07 | 70.31 | 72.10 | 69.50 | 70.12 | -1.57% | 4.50 | 1.53% |
| 2025-08-06 | 72.70 | 73.61 | 70.81 | 71.24 | -0.63% | 5.50 | 1.83% |
| 2025-08-05 | 74.50 | 74.71 | 70.87 | 71.69 | -2.92% | 7.02 | 2.34% |
| 2025-08-04 | 74.58 | 75.49 | 72.45 | 73.85 | -2.47% | 7.92 | 2.57% |
| 2025-08-01 | 77.01 | 81.48 | 75.21 | 75.72 | -2.37% | 8.68 | 2.67% |
| 2025-07-31 | 73.32 | 80.84 | 73.00 | 77.56 | +5.42% | 11.69 | 3.64% |
| 2025-07-30 | 73.92 | 75.16 | 71.50 | 73.57 | -1.54% | 7.84 | 2.55% |
| 2025-07-29 | 75.25 | 77.88 | 71.51 | 74.72 | -0.24% | 9.98 | 3.18% |
| 2025-07-28 | 72.92 | 75.99 | 72.92 | 74.90 | +3.93% | 8.81 | 2.82% |
| 2025-07-25 | 74.66 | 75.34 | 71.93 | 72.07 | -4.05% | 9.74 | 3.20% |
| 2025-07-24 | 78.80 | 79.50 | 73.00 | 75.11 | -6.46% | 12.33 | 3.92% |
| 2025-07-23 | 74.40 | 81.40 | 73.60 | 80.30 | +5.83% | 13.83 | 4.22% |