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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 33.20 | 34.31 | 32.70 | 33.79 | +1.71% | 1.81 | 8.34% |
| 2025-05-23 | 34.01 | 34.09 | 33.11 | 33.22 | -1.83% | 1.52 | 7.00% |
| 2025-05-22 | 34.92 | 35.81 | 33.79 | 33.84 | -4.42% | 2.50 | 11.22% |
| 2025-05-21 | 36.05 | 36.88 | 35.41 | 35.41 | -4.05% | 2.83 | 12.18% |
| 2025-05-20 | 35.30 | 37.75 | 35.30 | 36.90 | +3.41% | 4.02 | 16.89% |
| 2025-05-19 | 34.41 | 36.69 | 33.41 | 35.69 | +2.17% | 3.54 | 15.45% |
| 2025-05-16 | 34.24 | 35.50 | 34.04 | 34.93 | +0.98% | 3.70 | 16.43% |
| 2025-05-15 | 32.42 | 35.90 | 31.97 | 34.59 | +6.61% | 4.53 | 20.55% |
| 2025-05-14 | 32.44 | 32.56 | 31.90 | 32.45 | +0.22% | 1.21 | 5.82% |
| 2025-05-13 | 33.09 | 33.49 | 32.32 | 32.38 | -2.17% | 1.60 | 7.53% |
| 2025-05-12 | 32.42 | 33.37 | 32.30 | 33.09 | +0.15% | 1.65 | 7.76% |
| 2025-05-09 | 33.39 | 34.26 | 32.99 | 33.04 | -1.40% | 2.18 | 10.09% |
| 2025-05-08 | 33.34 | 34.07 | 32.54 | 33.51 | +0.48% | 1.98 | 9.10% |
| 2025-05-07 | 34.18 | 34.39 | 32.87 | 33.35 | +0.21% | 2.44 | 11.27% |
| 2025-05-06 | 32.23 | 33.42 | 32.23 | 33.28 | +3.57% | 2.00 | 9.37% |