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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 49.07 | 50.17 | 47.77 | 49.30 | +0.12% | 2.71 | 1.32% |
| 2025-11-18 | 50.10 | 50.76 | 48.88 | 49.24 | -1.54% | 2.24 | 1.08% |
| 2025-11-17 | 51.32 | 51.32 | 49.30 | 50.01 | -2.74% | 3.01 | 1.44% |
| 2025-11-14 | 50.70 | 53.80 | 50.42 | 51.42 | -0.08% | 5.82 | 2.67% |
| 2025-11-13 | 48.52 | 52.78 | 48.21 | 51.46 | +6.87% | 7.31 | 3.44% |
| 2025-11-12 | 47.50 | 48.96 | 47.10 | 48.15 | -1.59% | 2.69 | 1.33% |
| 2025-11-11 | 49.41 | 50.20 | 48.74 | 48.93 | -2.04% | 2.84 | 1.38% |
| 2025-11-10 | 49.28 | 50.35 | 48.91 | 49.95 | +2.19% | 3.46 | 1.67% |
| 2025-11-07 | 49.85 | 50.08 | 48.59 | 48.88 | -1.95% | 2.95 | 1.44% |
| 2025-11-06 | 50.14 | 50.40 | 48.65 | 49.85 | -0.56% | 3.70 | 1.79% |
| 2025-11-05 | 51.05 | 51.73 | 49.56 | 50.13 | -2.94% | 4.51 | 2.15% |
| 2025-11-04 | 53.07 | 53.69 | 50.62 | 51.65 | -2.66% | 5.24 | 2.43% |
| 2025-11-03 | 56.22 | 56.28 | 51.33 | 53.06 | -5.15% | 7.13 | 3.22% |
| 2025-10-31 | 50.97 | 56.88 | 50.50 | 55.94 | +9.95% | 9.86 | 4.35% |
| 2025-10-30 | 53.08 | 53.18 | 50.24 | 50.88 | -4.54% | 4.66 | 2.18% |
| 2025-10-29 | 53.00 | 53.95 | 52.00 | 53.30 | -0.13% | 3.55 | 1.60% |
| 2025-10-28 | 52.60 | 54.16 | 51.85 | 53.37 | +1.41% | 4.70 | 2.13% |
| 2025-10-27 | 52.18 | 54.10 | 52.12 | 52.63 | +0.79% | 3.95 | 1.78% |
| 2025-10-24 | 52.83 | 53.19 | 51.07 | 52.22 | -1.82% | 4.79 | 2.21% |
| 2025-10-23 | 55.47 | 56.25 | 51.80 | 53.19 | -5.07% | 6.05 | 2.71% |