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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.70 | 39.39 | 36.81 | 37.86 | -2.57% | 6.73 | 4.26% |
| 2026-01-15 | 41.13 | 42.20 | 38.38 | 38.86 | -6.92% | 10.77 | 6.48% |
| 2026-01-14 | 43.34 | 45.88 | 41.56 | 41.75 | -2.11% | 17.45 | 9.60% |
| 2026-01-13 | 38.71 | 44.30 | 38.26 | 42.65 | +13.85% | 18.66 | 10.85% |
| 2026-01-12 | 37.09 | 37.67 | 36.33 | 37.46 | +0.27% | 5.16 | 3.34% |
| 2026-01-09 | 36.02 | 37.71 | 35.69 | 37.36 | +3.72% | 5.66 | 3.69% |
| 2026-01-08 | 35.39 | 36.89 | 35.01 | 36.02 | +1.78% | 4.26 | 2.82% |
| 2026-01-07 | 35.90 | 36.50 | 35.12 | 35.39 | -1.39% | 3.34 | 2.24% |
| 2026-01-06 | 36.14 | 36.34 | 35.40 | 35.89 | +0.14% | 3.57 | 2.38% |
| 2026-01-05 | 33.53 | 36.15 | 33.20 | 35.84 | +6.83% | 5.52 | 3.75% |
| 2025-12-31 | 34.15 | 34.35 | 33.48 | 33.55 | -1.64% | 2.52 | 1.79% |
| 2025-12-30 | 34.08 | 34.49 | 33.83 | 34.11 | -1.16% | 2.69 | 1.88% |
| 2025-12-29 | 34.51 | 34.78 | 34.13 | 34.51 | -0.80% | 3.23 | 2.26% |
| 2025-12-26 | 35.45 | 35.58 | 34.48 | 34.79 | -2.47% | 4.01 | 2.76% |
| 2025-12-25 | 34.84 | 35.80 | 34.66 | 35.67 | +2.24% | 3.49 | 2.36% |
| 2025-12-24 | 35.45 | 35.71 | 34.60 | 34.89 | -1.72% | 4.27 | 2.93% |
| 2025-12-23 | 36.80 | 37.85 | 34.92 | 35.50 | -3.14% | 7.26 | 4.86% |
| 2025-12-22 | 35.68 | 38.47 | 35.60 | 36.65 | +2.95% | 7.70 | 4.95% |
| 2025-12-19 | 34.51 | 36.38 | 33.93 | 35.60 | +2.53% | 7.22 | 4.89% |
| 2025-12-18 | 33.61 | 35.47 | 33.35 | 34.72 | +4.14% | 8.99 | 6.24% |