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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.89 | 30.93 | 29.31 | 29.56 | -5.59% | 2.39 | 1.89% |
| 2026-03-20 | 32.30 | 32.78 | 31.31 | 31.31 | -2.82% | 1.68 | 1.25% |
| 2026-03-19 | 32.40 | 32.92 | 32.00 | 32.22 | -1.47% | 1.77 | 1.30% |
| 2026-03-18 | 32.72 | 33.16 | 32.21 | 32.70 | -0.37% | 2.07 | 1.51% |
| 2026-03-17 | 32.52 | 33.88 | 32.43 | 32.82 | +0.92% | 3.23 | 2.33% |
| 2026-03-16 | 32.12 | 32.95 | 32.12 | 32.52 | +0.84% | 1.56 | 1.14% |
| 2026-03-13 | 32.00 | 33.11 | 31.67 | 32.25 | +0.69% | 2.35 | 1.73% |
| 2026-03-12 | 32.69 | 32.82 | 31.88 | 32.03 | -1.90% | 1.42 | 1.05% |
| 2026-03-11 | 33.16 | 33.37 | 32.56 | 32.65 | -1.63% | 1.80 | 1.31% |
| 2026-03-10 | 32.33 | 33.29 | 32.24 | 33.19 | +3.17% | 2.49 | 1.81% |
| 2026-03-09 | 31.31 | 32.40 | 31.29 | 32.17 | +0.78% | 1.93 | 1.45% |
| 2026-03-06 | 30.63 | 32.07 | 30.51 | 31.92 | +3.37% | 2.20 | 1.66% |
| 2026-03-05 | 30.80 | 31.24 | 30.30 | 30.88 | +1.45% | 1.66 | 1.30% |
| 2026-03-04 | 30.51 | 30.98 | 30.26 | 30.44 | -1.33% | 1.69 | 1.32% |
| 2026-03-03 | 32.30 | 32.57 | 30.80 | 30.85 | -4.37% | 3.05 | 2.32% |
| 2026-03-02 | 32.60 | 33.76 | 32.10 | 32.26 | -2.68% | 3.19 | 2.34% |
| 2026-02-27 | 32.72 | 33.16 | 32.45 | 33.15 | +1.01% | 1.49 | 1.09% |
| 2026-02-26 | 33.54 | 33.54 | 32.69 | 32.82 | -2.15% | 1.94 | 1.41% |
| 2026-02-25 | 32.79 | 33.66 | 32.60 | 33.54 | +2.16% | 2.04 | 1.47% |
| 2026-02-24 | 33.68 | 33.69 | 32.75 | 32.83 | -1.38% | 2.07 | 1.50% |