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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.91 | 33.45 | 31.70 | 33.34 | -0.24% | 8.29 | 6.12% |
| 2025-12-16 | 35.70 | 35.70 | 32.00 | 33.42 | -10.45% | 14.39 | 10.34% |
| 2025-12-15 | 37.32 | 38.00 | 37.32 | 37.32 | -20.00% | 6.30 | 4.03% |
| 2025-12-12 | 47.84 | 47.95 | 45.58 | 46.65 | -2.49% | 3.29 | 1.69% |
| 2025-12-11 | 48.29 | 48.88 | 47.57 | 47.84 | -0.93% | 1.73 | 0.86% |
| 2025-12-10 | 47.28 | 49.00 | 46.90 | 48.29 | +1.32% | 2.14 | 1.06% |
| 2025-12-09 | 48.24 | 49.29 | 47.14 | 47.66 | -1.47% | 2.71 | 1.35% |
| 2025-12-08 | 48.00 | 49.80 | 47.80 | 48.37 | +0.75% | 3.23 | 1.59% |
| 2025-12-05 | 48.68 | 48.86 | 46.19 | 48.01 | -0.39% | 3.27 | 1.66% |
| 2025-12-04 | 47.00 | 48.88 | 46.72 | 48.20 | +2.16% | 3.16 | 1.57% |
| 2025-12-03 | 48.08 | 48.46 | 46.86 | 47.18 | -2.16% | 2.82 | 1.42% |
| 2025-12-02 | 48.89 | 49.13 | 48.08 | 48.22 | -2.21% | 2.91 | 1.44% |
| 2025-12-01 | 50.70 | 50.95 | 47.81 | 49.31 | -2.70% | 5.91 | 2.89% |
| 2025-11-28 | 51.50 | 51.65 | 49.35 | 50.68 | -1.84% | 3.67 | 1.75% |
| 2025-11-27 | 54.25 | 54.35 | 51.54 | 51.63 | -3.60% | 4.10 | 1.88% |
| 2025-11-26 | 53.48 | 56.00 | 53.16 | 53.56 | -0.37% | 6.91 | 3.03% |
| 2025-11-25 | 49.56 | 55.88 | 48.91 | 53.76 | +9.49% | 8.33 | 3.75% |
| 2025-11-24 | 48.20 | 50.31 | 48.20 | 49.10 | +1.36% | 2.61 | 1.27% |
| 2025-11-21 | 50.03 | 50.89 | 48.06 | 48.44 | -4.00% | 2.55 | 1.25% |
| 2025-11-20 | 49.30 | 51.89 | 49.24 | 50.46 | +2.35% | 3.65 | 1.72% |