品渥食品 sz.300892
24.99
+1.46%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.80 | 25.25 | 24.31 | 24.99 | +1.46% | 0.34 | 2.10% |
| 2026-05-21 | 25.62 | 25.99 | 24.54 | 24.63 | -3.86% | 0.45 | 2.74% |
| 2026-05-20 | 26.00 | 26.00 | 25.30 | 25.62 | -1.76% | 0.40 | 2.43% |
| 2026-05-19 | 26.34 | 26.80 | 25.74 | 26.08 | -1.21% | 0.35 | 2.06% |
| 2026-05-18 | 26.54 | 26.54 | 25.97 | 26.40 | +0.61% | 0.29 | 1.74% |
| 2026-05-15 | 26.66 | 26.85 | 26.13 | 26.24 | -1.58% | 0.44 | 2.55% |
| 2026-05-14 | 26.95 | 27.21 | 26.41 | 26.66 | -0.86% | 0.50 | 2.91% |
| 2026-05-13 | 27.34 | 27.36 | 26.71 | 26.89 | -0.70% | 0.48 | 2.74% |
| 2026-05-12 | 28.15 | 28.24 | 27.05 | 27.08 | -3.80% | 0.62 | 3.47% |
| 2026-05-11 | 28.45 | 28.45 | 27.94 | 28.15 | -0.53% | 0.47 | 2.57% |
| 2026-05-08 | 27.92 | 28.42 | 27.69 | 28.30 | +1.43% | 0.51 | 2.83% |
| 2026-05-07 | 28.38 | 28.48 | 27.82 | 27.90 | -1.69% | 0.47 | 2.59% |
| 2026-05-06 | 28.36 | 28.70 | 28.05 | 28.38 | +0.11% | 0.46 | 2.53% |
| 2026-04-30 | 28.00 | 28.71 | 28.00 | 28.35 | +0.78% | 0.45 | 2.46% |
| 2026-04-29 | 27.50 | 28.43 | 27.28 | 28.13 | +1.92% | 0.53 | 2.90% |
| 2026-04-28 | 27.95 | 27.99 | 27.30 | 27.60 | -1.25% | 0.40 | 2.26% |
| 2026-04-27 | 27.47 | 28.15 | 26.93 | 27.95 | +1.71% | 0.50 | 2.83% |
| 2026-04-24 | 27.42 | 27.69 | 27.02 | 27.48 | -0.76% | 0.39 | 2.18% |
| 2026-04-23 | 27.77 | 28.47 | 27.28 | 27.69 | -0.07% | 0.69 | 3.82% |
| 2026-04-22 | 28.07 | 28.12 | 27.24 | 27.71 | -1.70% | 0.50 | 2.82% |