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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 61.96 | 62.23 | 59.73 | 60.35 | -2.99% | 3.93 | 1.55% |
| 2025-09-15 | 61.92 | 64.73 | 61.70 | 62.21 | -0.22% | 5.37 | 2.05% |
| 2025-09-12 | 62.50 | 63.99 | 61.82 | 62.35 | +1.83% | 5.79 | 2.21% |
| 2025-09-11 | 58.30 | 61.88 | 56.30 | 61.23 | -0.31% | 7.49 | 3.00% |
| 2025-09-10 | 67.11 | 69.28 | 58.00 | 61.42 | -10.41% | 13.67 | 5.28% |
| 2025-09-09 | 66.58 | 72.61 | 66.37 | 68.56 | +3.25% | 10.99 | 3.78% |
| 2025-09-08 | 66.60 | 70.28 | 65.33 | 66.40 | -0.45% | 5.98 | 2.13% |
| 2025-09-05 | 66.64 | 68.09 | 64.00 | 66.70 | -0.85% | 7.04 | 2.55% |
| 2025-09-04 | 74.49 | 76.78 | 65.33 | 67.27 | -7.58% | 8.78 | 2.99% |
| 2025-09-03 | 72.14 | 76.88 | 70.00 | 72.79 | +1.29% | 9.99 | 3.25% |
| 2025-09-02 | 74.00 | 74.85 | 70.84 | 71.86 | -2.40% | 8.11 | 2.65% |
| 2025-09-01 | 65.37 | 75.00 | 65.37 | 73.63 | +10.91% | 12.82 | 4.28% |
| 2025-08-29 | 65.90 | 67.30 | 65.40 | 66.39 | +0.39% | 6.03 | 2.18% |
| 2025-08-28 | 64.92 | 66.30 | 62.82 | 66.13 | +1.82% | 6.14 | 2.29% |
| 2025-08-27 | 66.68 | 68.08 | 64.52 | 64.95 | -2.45% | 5.51 | 2.00% |
| 2025-08-26 | 71.00 | 71.13 | 66.30 | 66.58 | -4.22% | 7.27 | 2.56% |
| 2025-08-25 | 65.80 | 70.30 | 65.80 | 69.51 | +4.76% | 7.84 | 2.75% |
| 2025-08-22 | 67.83 | 68.78 | 65.82 | 66.35 | -4.83% | 9.74 | 3.49% |
| 2025-08-21 | 68.72 | 70.50 | 68.00 | 69.72 | -0.47% | 6.23 | 2.15% |
| 2025-08-20 | 70.81 | 74.80 | 68.36 | 70.05 | -2.08% | 8.77 | 2.97% |