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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 53.40 | 56.80 | 53.40 | 56.03 | +5.84% | 9.15 | 3.94% |
| 2025-10-21 | 54.91 | 55.37 | 52.33 | 52.94 | -3.68% | 5.68 | 2.56% |
| 2025-10-20 | 55.59 | 57.31 | 53.91 | 54.96 | -1.06% | 4.28 | 1.86% |
| 2025-10-17 | 54.70 | 58.99 | 54.46 | 55.55 | +3.21% | 8.12 | 3.41% |
| 2025-10-16 | 55.10 | 55.80 | 52.80 | 53.82 | -3.25% | 5.17 | 2.29% |
| 2025-10-15 | 52.98 | 57.00 | 52.68 | 55.63 | +5.00% | 6.64 | 2.88% |
| 2025-10-14 | 61.89 | 62.50 | 52.66 | 52.98 | -14.30% | 9.79 | 4.12% |
| 2025-10-13 | 56.00 | 62.50 | 55.60 | 61.82 | +6.07% | 8.10 | 3.20% |
| 2025-10-10 | 55.95 | 60.06 | 55.50 | 58.28 | +3.54% | 6.53 | 2.68% |
| 2025-10-09 | 59.52 | 60.10 | 56.02 | 56.29 | -5.28% | 5.34 | 2.24% |
| 2025-09-30 | 56.97 | 60.53 | 56.22 | 59.43 | +4.34% | 5.47 | 2.23% |
| 2025-09-29 | 56.80 | 57.74 | 55.77 | 56.96 | +2.19% | 3.40 | 1.43% |
| 2025-09-26 | 57.01 | 58.10 | 55.53 | 55.74 | -3.68% | 4.49 | 1.90% |
| 2025-09-25 | 59.50 | 59.80 | 57.50 | 57.87 | -2.72% | 4.52 | 1.86% |
| 2025-09-24 | 59.00 | 60.36 | 58.31 | 59.49 | +0.83% | 3.32 | 1.34% |
| 2025-09-23 | 60.80 | 61.59 | 57.80 | 59.00 | -3.61% | 4.30 | 1.73% |
| 2025-09-22 | 58.82 | 61.54 | 58.82 | 61.21 | +3.75% | 3.92 | 1.55% |
| 2025-09-19 | 61.40 | 61.85 | 58.51 | 59.00 | -2.91% | 3.15 | 1.26% |
| 2025-09-18 | 60.00 | 64.32 | 59.97 | 60.77 | +0.78% | 5.96 | 2.30% |
| 2025-09-17 | 60.46 | 61.47 | 58.93 | 60.30 | -0.08% | 3.95 | 1.57% |