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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.38 | 27.00 | 25.37 | 25.58 | -5.85% | 0.55 | 3.25% |
| 2026-03-20 | 28.19 | 28.43 | 27.08 | 27.17 | -3.31% | 0.43 | 2.44% |
| 2026-03-19 | 28.85 | 28.94 | 27.91 | 28.10 | -2.67% | 0.39 | 2.15% |
| 2026-03-18 | 28.89 | 28.96 | 28.33 | 28.87 | +0.98% | 0.33 | 1.78% |
| 2026-03-17 | 29.37 | 29.54 | 28.55 | 28.59 | -2.66% | 0.34 | 1.83% |
| 2026-03-16 | 28.96 | 29.66 | 28.96 | 29.37 | +1.91% | 0.37 | 1.96% |
| 2026-03-13 | 29.17 | 29.45 | 28.76 | 28.82 | -0.96% | 0.33 | 1.74% |
| 2026-03-12 | 29.85 | 29.91 | 29.07 | 29.10 | -2.28% | 0.36 | 1.91% |
| 2026-03-11 | 30.33 | 30.50 | 29.72 | 29.78 | -1.52% | 0.41 | 2.12% |
| 2026-03-10 | 29.88 | 30.44 | 29.88 | 30.24 | +1.58% | 0.29 | 1.48% |
| 2026-03-09 | 29.66 | 30.04 | 29.23 | 29.77 | -0.83% | 0.47 | 2.47% |
| 2026-03-06 | 29.10 | 30.04 | 28.89 | 30.02 | +3.30% | 0.48 | 2.49% |
| 2026-03-05 | 29.21 | 29.51 | 28.88 | 29.06 | +0.87% | 0.47 | 2.49% |
| 2026-03-04 | 29.09 | 29.30 | 28.62 | 28.81 | -1.40% | 0.44 | 2.36% |
| 2026-03-03 | 30.29 | 30.62 | 29.16 | 29.22 | -3.44% | 0.68 | 3.54% |
| 2026-03-02 | 31.00 | 31.44 | 30.12 | 30.26 | -4.39% | 0.77 | 3.90% |
| 2026-02-27 | 31.40 | 31.81 | 31.31 | 31.65 | +1.38% | 0.55 | 2.70% |
| 2026-02-26 | 31.68 | 31.70 | 31.11 | 31.22 | -1.36% | 0.49 | 2.44% |
| 2026-02-25 | 31.28 | 31.80 | 31.05 | 31.65 | +1.77% | 0.59 | 2.89% |
| 2026-02-24 | 31.26 | 31.31 | 30.82 | 31.10 | +0.06% | 0.52 | 2.58% |