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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.04 | 34.34 | 33.73 | 34.03 | -0.96% | 0.99 | 4.51% |
| 2025-07-21 | 34.00 | 34.45 | 33.81 | 34.36 | +0.64% | 1.16 | 5.24% |
| 2025-07-18 | 33.97 | 34.24 | 33.61 | 34.14 | -0.32% | 1.59 | 7.29% |
| 2025-07-17 | 36.39 | 36.55 | 34.10 | 34.25 | +2.42% | 2.72 | 11.99% |
| 2025-07-16 | 32.80 | 33.61 | 32.80 | 33.44 | +1.73% | 0.85 | 3.93% |
| 2025-07-15 | 33.29 | 33.53 | 32.50 | 32.87 | -2.00% | 1.09 | 5.12% |
| 2025-07-14 | 33.43 | 33.74 | 33.21 | 33.54 | -0.39% | 0.62 | 2.88% |
| 2025-07-11 | 33.52 | 33.82 | 33.25 | 33.67 | +0.27% | 0.80 | 3.70% |
| 2025-07-10 | 33.75 | 34.28 | 33.24 | 33.58 | -0.53% | 1.06 | 4.87% |
| 2025-07-09 | 34.48 | 34.60 | 33.60 | 33.76 | -1.20% | 1.13 | 5.13% |
| 2025-07-08 | 34.01 | 34.50 | 33.62 | 34.17 | +0.59% | 1.00 | 4.55% |
| 2025-07-07 | 34.50 | 34.94 | 33.85 | 33.97 | +0.27% | 0.91 | 4.11% |
| 2025-07-04 | 34.90 | 34.98 | 33.70 | 33.88 | -2.56% | 1.36 | 6.16% |
| 2025-07-03 | 34.79 | 35.25 | 34.51 | 34.77 | -1.17% | 1.32 | 5.87% |
| 2025-07-02 | 34.34 | 35.52 | 33.81 | 35.18 | +1.97% | 2.13 | 9.46% |
| 2025-07-01 | 34.82 | 34.82 | 33.68 | 34.50 | -1.23% | 1.40 | 6.32% |
| 2025-06-30 | 34.45 | 35.23 | 34.04 | 34.93 | +0.23% | 1.59 | 7.15% |
| 2025-06-27 | 34.60 | 35.46 | 34.27 | 34.85 | -1.33% | 2.01 | 8.94% |
| 2025-06-26 | 33.30 | 35.88 | 33.30 | 35.32 | +3.88% | 3.01 | 13.44% |
| 2025-06-25 | 34.62 | 35.89 | 33.63 | 34.00 | +2.72% | 2.43 | 10.88% |