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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 33.66 | 33.99 | 33.20 | 33.29 | -0.92% | 1.84 | 1.31% |
| 2026-02-12 | 33.80 | 34.14 | 33.51 | 33.60 | -0.59% | 2.04 | 1.44% |
| 2026-02-11 | 34.50 | 34.69 | 33.73 | 33.80 | -1.05% | 2.21 | 1.55% |
| 2026-02-10 | 34.04 | 34.79 | 33.68 | 34.16 | +0.50% | 2.47 | 1.73% |
| 2026-02-09 | 34.50 | 34.61 | 33.80 | 33.99 | +0.32% | 2.57 | 1.81% |
| 2026-02-06 | 34.00 | 35.20 | 33.62 | 33.88 | -0.06% | 3.45 | 2.40% |
| 2026-02-05 | 34.34 | 34.55 | 33.71 | 33.90 | -1.05% | 1.58 | 1.12% |
| 2026-02-04 | 33.58 | 34.39 | 33.58 | 34.26 | +1.30% | 2.22 | 1.56% |
| 2026-02-03 | 33.18 | 33.93 | 33.03 | 33.82 | +2.64% | 2.04 | 1.45% |
| 2026-02-02 | 33.55 | 34.15 | 32.91 | 32.95 | -2.08% | 2.14 | 1.53% |
| 2026-01-30 | 34.63 | 34.94 | 33.30 | 33.65 | -1.98% | 2.59 | 1.83% |
| 2026-01-29 | 34.46 | 35.09 | 33.66 | 34.33 | -1.24% | 2.97 | 2.07% |
| 2026-01-28 | 35.44 | 35.79 | 34.65 | 34.76 | -1.78% | 3.13 | 2.14% |
| 2026-01-27 | 36.58 | 36.65 | 34.57 | 35.39 | -4.33% | 5.32 | 3.63% |
| 2026-01-26 | 36.58 | 37.50 | 35.81 | 36.99 | +1.62% | 7.57 | 4.94% |
| 2026-01-23 | 35.38 | 37.32 | 35.38 | 36.40 | +3.09% | 6.13 | 4.01% |
| 2026-01-22 | 35.90 | 36.02 | 35.08 | 35.31 | -1.34% | 3.33 | 2.25% |
| 2026-01-21 | 36.00 | 36.47 | 35.38 | 35.79 | -1.08% | 3.16 | 2.11% |
| 2026-01-20 | 37.00 | 37.23 | 35.80 | 36.18 | -2.11% | 3.64 | 2.40% |
| 2026-01-19 | 37.72 | 37.85 | 36.82 | 36.96 | -2.38% | 4.12 | 2.66% |