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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 48.98 | 48.99 | 45.66 | 46.04 | -6.90% | 7.54 | 3.88% |
| 2025-05-23 | 47.50 | 50.88 | 46.92 | 49.45 | +4.17% | 8.96 | 4.38% |
| 2025-05-22 | 48.56 | 49.88 | 47.41 | 47.47 | -6.19% | 7.88 | 3.92% |
| 2025-05-21 | 47.01 | 54.50 | 46.00 | 50.60 | +6.46% | 11.41 | 5.50% |
| 2025-05-20 | 43.00 | 47.53 | 43.00 | 47.53 | +20.00% | 7.48 | 3.86% |
| 2025-05-19 | 37.59 | 39.80 | 36.82 | 39.61 | +4.21% | 4.47 | 2.76% |
| 2025-05-16 | 36.43 | 38.33 | 35.91 | 38.01 | +3.46% | 4.19 | 2.68% |
| 2025-05-15 | 36.28 | 37.00 | 35.85 | 36.74 | +1.27% | 2.59 | 1.70% |
| 2025-05-14 | 35.72 | 37.10 | 35.69 | 36.28 | +1.23% | 3.16 | 2.07% |
| 2025-05-13 | 36.17 | 36.48 | 35.30 | 35.84 | +1.07% | 2.52 | 1.69% |
| 2025-05-12 | 35.47 | 35.88 | 34.10 | 35.46 | -1.36% | 4.35 | 2.96% |
| 2025-05-09 | 36.69 | 37.82 | 35.89 | 35.95 | -1.53% | 3.22 | 2.10% |
| 2025-05-08 | 36.73 | 38.11 | 36.36 | 36.51 | -2.30% | 3.28 | 2.12% |
| 2025-05-07 | 39.47 | 39.85 | 36.68 | 37.37 | -5.32% | 4.29 | 2.73% |
| 2025-05-06 | 40.11 | 40.20 | 38.42 | 39.47 | -0.90% | 3.44 | 2.11% |