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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.46 | 28.77 | 27.96 | 28.19 | -0.70% | 0.40 | 2.18% |
| 2026-04-20 | 28.47 | 28.47 | 27.89 | 28.39 | -0.28% | 0.45 | 2.46% |
| 2026-04-17 | 28.39 | 28.68 | 28.00 | 28.47 | +0.14% | 0.39 | 2.12% |
| 2026-04-16 | 27.80 | 28.61 | 27.41 | 28.43 | +2.27% | 0.56 | 3.10% |
| 2026-04-15 | 28.00 | 28.10 | 27.48 | 27.80 | +0.22% | 0.37 | 2.09% |
| 2026-04-14 | 28.21 | 28.25 | 27.29 | 27.74 | -0.22% | 0.32 | 1.80% |
| 2026-04-13 | 27.75 | 27.99 | 27.20 | 27.80 | +0.07% | 0.28 | 1.58% |
| 2026-04-10 | 27.73 | 28.22 | 27.60 | 27.78 | +1.02% | 0.31 | 1.70% |
| 2026-04-09 | 28.03 | 28.19 | 27.39 | 27.50 | -1.89% | 0.34 | 1.93% |
| 2026-04-08 | 27.83 | 28.04 | 27.52 | 28.03 | +2.90% | 0.35 | 1.94% |
| 2026-04-07 | 26.35 | 27.28 | 26.06 | 27.24 | +3.38% | 0.50 | 2.86% |
| 2026-04-03 | 27.53 | 27.53 | 26.35 | 26.35 | -3.16% | 0.33 | 1.94% |
| 2026-04-02 | 27.60 | 27.79 | 26.89 | 27.21 | -1.41% | 0.38 | 2.13% |
| 2026-04-01 | 27.85 | 27.88 | 27.24 | 27.60 | +1.43% | 0.41 | 2.30% |
| 2026-03-31 | 27.78 | 28.49 | 27.10 | 27.21 | -1.45% | 0.45 | 2.50% |
| 2026-03-30 | 27.09 | 27.65 | 27.00 | 27.61 | +0.66% | 0.28 | 1.59% |
| 2026-03-27 | 26.65 | 27.57 | 26.60 | 27.43 | +1.67% | 0.34 | 1.93% |
| 2026-03-26 | 27.20 | 27.83 | 26.78 | 26.98 | -1.24% | 0.36 | 2.04% |
| 2026-03-25 | 27.15 | 27.44 | 26.81 | 27.32 | +2.25% | 0.40 | 2.29% |
| 2026-03-24 | 26.08 | 26.79 | 25.50 | 26.72 | +4.46% | 0.53 | 3.13% |