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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 77.34 | 80.53 | 75.37 | 75.88 | -5.77% | 12.86 | 3.98% |
| 2025-07-21 | 67.12 | 80.53 | 66.86 | 80.53 | +20.00% | 14.57 | 4.63% |
| 2025-07-18 | 66.01 | 68.08 | 63.97 | 67.11 | +1.67% | 6.98 | 2.52% |
| 2025-07-17 | 61.89 | 67.67 | 61.50 | 66.01 | +5.96% | 10.25 | 3.81% |
| 2025-07-16 | 59.00 | 64.90 | 59.00 | 62.30 | +2.37% | 10.52 | 4.05% |
| 2025-07-15 | 55.27 | 60.89 | 54.37 | 60.86 | +13.19% | 11.74 | 4.93% |
| 2025-07-14 | 49.91 | 54.24 | 49.87 | 53.77 | +5.87% | 7.02 | 3.18% |
| 2025-07-11 | 50.01 | 52.20 | 49.90 | 50.79 | -0.92% | 4.63 | 2.18% |
| 2025-07-10 | 51.00 | 53.58 | 50.10 | 51.26 | +0.33% | 5.31 | 2.43% |
| 2025-07-09 | 50.01 | 52.18 | 49.06 | 51.09 | +1.31% | 5.07 | 2.37% |
| 2025-07-08 | 52.10 | 53.85 | 49.60 | 50.43 | -4.85% | 7.38 | 3.46% |
| 2025-07-07 | 55.70 | 55.70 | 51.80 | 53.00 | -6.38% | 6.54 | 2.92% |
| 2025-07-04 | 55.10 | 59.88 | 54.57 | 56.61 | +0.73% | 6.50 | 2.74% |
| 2025-07-03 | 54.77 | 57.88 | 54.06 | 56.20 | +2.55% | 8.07 | 3.43% |
| 2025-07-02 | 57.50 | 58.53 | 54.39 | 54.80 | -4.70% | 8.09 | 3.46% |
| 2025-07-01 | 50.13 | 58.63 | 49.80 | 57.50 | +14.72% | 12.71 | 5.65% |
| 2025-06-30 | 48.89 | 50.24 | 48.46 | 50.12 | +2.43% | 3.20 | 1.55% |
| 2025-06-27 | 48.50 | 49.66 | 48.50 | 48.93 | +0.20% | 2.73 | 1.33% |
| 2025-06-26 | 48.50 | 49.66 | 46.60 | 48.83 | -1.69% | 4.41 | 2.19% |
| 2025-06-25 | 50.45 | 51.32 | 49.20 | 49.67 | -2.53% | 4.01 | 1.92% |