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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.51 | 33.32 | 32.41 | 33.10 | +2.32% | 1.03 | 4.84% |
| 2025-06-23 | 31.66 | 32.43 | 31.51 | 32.35 | +0.53% | 0.77 | 3.71% |
| 2025-06-20 | 32.05 | 32.32 | 31.63 | 32.18 | +0.25% | 1.03 | 4.97% |
| 2025-06-19 | 34.34 | 34.38 | 32.05 | 32.10 | -6.17% | 1.98 | 9.31% |
| 2025-06-18 | 34.29 | 35.58 | 34.02 | 34.21 | -1.95% | 1.53 | 6.87% |
| 2025-06-17 | 34.62 | 35.98 | 34.60 | 34.89 | +0.26% | 2.16 | 9.49% |
| 2025-06-16 | 34.30 | 34.82 | 33.80 | 34.80 | +2.72% | 1.26 | 5.65% |
| 2025-06-13 | 35.00 | 35.40 | 33.78 | 33.88 | -4.40% | 1.75 | 7.94% |
| 2025-06-12 | 35.50 | 35.85 | 34.88 | 35.44 | -0.98% | 1.85 | 8.11% |
| 2025-06-11 | 36.31 | 36.31 | 35.16 | 35.79 | -2.40% | 2.27 | 9.85% |
| 2025-06-10 | 36.32 | 37.07 | 35.51 | 36.67 | +1.10% | 3.77 | 16.07% |
| 2025-06-09 | 35.60 | 36.54 | 35.03 | 36.27 | +2.17% | 2.64 | 11.32% |
| 2025-06-06 | 36.64 | 36.74 | 35.18 | 35.50 | -3.11% | 2.22 | 9.65% |
| 2025-06-05 | 37.75 | 37.99 | 36.30 | 36.64 | -4.33% | 4.31 | 18.12% |
| 2025-06-04 | 33.61 | 39.76 | 33.61 | 38.30 | +12.84% | 5.98 | 25.19% |
| 2025-06-03 | 32.42 | 34.85 | 32.23 | 33.94 | +3.18% | 1.89 | 8.69% |
| 2025-05-30 | 33.90 | 33.90 | 32.61 | 32.89 | -3.88% | 1.92 | 8.98% |
| 2025-05-29 | 34.86 | 34.86 | 33.20 | 34.22 | -4.05% | 2.77 | 12.61% |
| 2025-05-28 | 34.08 | 36.40 | 34.08 | 35.67 | +2.64% | 3.66 | 16.04% |
| 2025-05-27 | 34.51 | 36.40 | 34.28 | 34.75 | +2.83% | 3.61 | 15.74% |