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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.18 | 35.10 | 33.55 | 34.86 | +3.38% | 2.72 | 12.19% |
| 2025-08-18 | 32.95 | 34.01 | 32.80 | 33.72 | +2.40% | 1.42 | 6.55% |
| 2025-08-15 | 32.75 | 33.02 | 32.57 | 32.93 | -0.06% | 0.86 | 4.06% |
| 2025-08-14 | 32.80 | 33.80 | 32.70 | 32.95 | -0.66% | 1.22 | 5.72% |
| 2025-08-13 | 33.59 | 33.96 | 32.88 | 33.17 | +0.24% | 1.07 | 4.96% |
| 2025-08-12 | 33.34 | 33.60 | 32.96 | 33.09 | -0.54% | 0.75 | 3.50% |
| 2025-08-11 | 32.85 | 33.35 | 32.71 | 33.27 | +1.49% | 0.63 | 2.94% |
| 2025-08-08 | 33.20 | 33.39 | 32.70 | 32.78 | -1.89% | 0.71 | 3.35% |
| 2025-08-07 | 33.05 | 33.49 | 32.90 | 33.41 | +0.88% | 0.82 | 3.82% |
| 2025-08-06 | 33.13 | 33.13 | 32.77 | 33.12 | +0.42% | 0.65 | 3.04% |
| 2025-08-05 | 33.01 | 33.18 | 32.82 | 32.98 | -0.18% | 0.61 | 2.87% |
| 2025-08-04 | 33.39 | 33.39 | 32.72 | 33.04 | -1.05% | 0.59 | 2.75% |
| 2025-08-01 | 33.20 | 33.48 | 32.87 | 33.39 | +0.42% | 0.82 | 3.84% |
| 2025-07-31 | 34.07 | 34.10 | 33.20 | 33.25 | -3.60% | 1.28 | 5.92% |
| 2025-07-30 | 33.31 | 34.55 | 33.08 | 34.49 | +1.47% | 2.04 | 9.36% |
| 2025-07-29 | 35.80 | 35.86 | 33.90 | 33.99 | -0.67% | 2.34 | 10.41% |
| 2025-07-28 | 33.48 | 34.29 | 33.48 | 34.22 | +2.21% | 0.99 | 4.53% |
| 2025-07-25 | 33.90 | 34.21 | 33.40 | 33.48 | -1.82% | 0.97 | 4.46% |
| 2025-07-24 | 32.91 | 34.28 | 32.91 | 34.10 | +1.88% | 1.18 | 5.38% |
| 2025-07-23 | 33.76 | 34.70 | 33.45 | 33.47 | -1.65% | 1.40 | 6.36% |