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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.00 | 36.32 | 34.96 | 35.51 | -1.53% | 3.18 | 2.14% |
| 2026-04-20 | 36.21 | 36.97 | 35.97 | 36.06 | -1.42% | 3.67 | 2.41% |
| 2026-04-17 | 37.11 | 37.41 | 36.00 | 36.58 | -1.27% | 4.86 | 3.17% |
| 2026-04-16 | 36.51 | 37.56 | 35.60 | 37.05 | -0.13% | 8.01 | 5.22% |
| 2026-04-15 | 36.02 | 37.49 | 34.60 | 37.10 | +4.57% | 10.66 | 7.02% |
| 2026-04-14 | 35.50 | 35.79 | 34.20 | 35.48 | -0.08% | 5.36 | 3.66% |
| 2026-04-13 | 36.06 | 36.06 | 34.90 | 35.51 | -1.42% | 3.75 | 2.52% |
| 2026-04-10 | 35.97 | 37.30 | 35.76 | 36.02 | +0.47% | 6.28 | 4.11% |
| 2026-04-09 | 36.81 | 37.56 | 35.70 | 35.85 | -3.81% | 6.11 | 4.02% |
| 2026-04-08 | 36.32 | 38.50 | 36.30 | 37.27 | +3.82% | 9.36 | 6.01% |
| 2026-04-07 | 36.01 | 37.09 | 35.01 | 35.90 | -1.75% | 6.27 | 4.17% |
| 2026-04-03 | 37.19 | 37.35 | 35.70 | 36.54 | -2.30% | 8.13 | 5.29% |
| 2026-04-02 | 36.96 | 39.42 | 36.00 | 37.40 | +0.56% | 13.74 | 8.77% |
| 2026-04-01 | 32.69 | 37.85 | 32.38 | 37.19 | +14.68% | 13.27 | 8.94% |
| 2026-03-31 | 32.96 | 33.71 | 32.40 | 32.43 | -1.58% | 3.38 | 2.45% |
| 2026-03-30 | 32.29 | 34.10 | 32.29 | 32.95 | +1.48% | 5.58 | 4.00% |
| 2026-03-27 | 29.90 | 33.19 | 29.81 | 32.47 | +8.05% | 5.38 | 4.00% |
| 2026-03-26 | 30.97 | 31.23 | 29.86 | 30.05 | -3.00% | 1.62 | 1.27% |
| 2026-03-25 | 30.80 | 31.38 | 30.44 | 30.98 | +0.94% | 1.84 | 1.42% |
| 2026-03-24 | 30.10 | 30.85 | 29.87 | 30.69 | +3.82% | 2.49 | 1.96% |