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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 51.17 | 52.10 | 50.40 | 50.96 | -0.72% | 4.56 | 2.14% |
| 2025-06-23 | 48.10 | 51.98 | 48.10 | 51.33 | +5.10% | 6.43 | 3.07% |
| 2025-06-20 | 49.00 | 49.66 | 47.81 | 48.84 | -0.06% | 4.64 | 2.28% |
| 2025-06-19 | 51.00 | 51.29 | 48.40 | 48.87 | -4.51% | 6.84 | 3.31% |
| 2025-06-18 | 51.76 | 51.95 | 50.00 | 51.18 | -0.37% | 5.80 | 2.71% |
| 2025-06-17 | 59.00 | 59.50 | 50.56 | 51.37 | -10.82% | 11.08 | 4.93% |
| 2025-06-16 | 57.28 | 59.50 | 56.07 | 57.60 | +0.51% | 7.83 | 3.23% |
| 2025-06-13 | 58.00 | 60.50 | 54.87 | 57.31 | -2.86% | 9.98 | 4.16% |
| 2025-06-12 | 58.24 | 60.42 | 56.08 | 59.00 | +0.43% | 9.30 | 3.82% |
| 2025-06-11 | 60.00 | 61.28 | 57.50 | 58.75 | -5.29% | 8.75 | 3.55% |
| 2025-06-10 | 55.91 | 65.70 | 54.16 | 62.03 | +9.40% | 13.54 | 5.60% |
| 2025-06-09 | 51.50 | 59.18 | 51.30 | 56.70 | +9.95% | 10.24 | 4.38% |
| 2025-06-06 | 51.08 | 51.90 | 49.20 | 51.57 | +0.82% | 5.25 | 2.49% |
| 2025-06-05 | 52.43 | 53.60 | 47.66 | 51.15 | -1.01% | 7.15 | 3.40% |
| 2025-06-04 | 51.86 | 52.83 | 49.77 | 51.67 | -0.31% | 6.25 | 2.92% |
| 2025-06-03 | 48.67 | 52.50 | 48.12 | 51.83 | +4.39% | 7.75 | 3.64% |
| 2025-05-30 | 49.06 | 55.33 | 49.00 | 49.65 | +0.91% | 9.85 | 4.58% |
| 2025-05-29 | 46.60 | 50.69 | 46.60 | 49.20 | +4.61% | 7.36 | 3.59% |
| 2025-05-28 | 47.30 | 48.20 | 46.50 | 47.03 | -0.47% | 3.58 | 1.82% |
| 2025-05-27 | 46.96 | 47.80 | 46.12 | 47.25 | +2.63% | 5.47 | 2.79% |