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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.80 | 31.90 | 31.06 | 31.08 | -0.96% | 0.66 | 3.27% |
| 2026-02-12 | 31.94 | 32.00 | 31.20 | 31.38 | -1.54% | 0.62 | 3.04% |
| 2026-02-11 | 32.17 | 32.25 | 31.80 | 31.87 | -0.69% | 0.52 | 2.51% |
| 2026-02-10 | 32.50 | 32.55 | 31.97 | 32.09 | -1.05% | 0.56 | 2.68% |
| 2026-02-09 | 32.01 | 32.49 | 31.95 | 32.43 | +1.28% | 0.72 | 3.45% |
| 2026-02-06 | 32.28 | 32.93 | 31.70 | 32.02 | -1.84% | 1.07 | 5.14% |
| 2026-02-05 | 31.91 | 33.28 | 31.84 | 32.62 | +1.56% | 1.55 | 7.33% |
| 2026-02-04 | 32.10 | 32.70 | 32.05 | 32.12 | +0.38% | 0.84 | 4.05% |
| 2026-02-03 | 31.52 | 32.07 | 31.38 | 32.00 | +1.52% | 0.77 | 3.73% |
| 2026-02-02 | 31.15 | 32.35 | 31.02 | 31.52 | 0.00% | 0.98 | 4.77% |
| 2026-01-30 | 32.80 | 32.80 | 31.35 | 31.52 | -5.06% | 1.53 | 7.45% |
| 2026-01-29 | 31.58 | 33.75 | 31.32 | 33.20 | +4.73% | 2.10 | 9.96% |
| 2026-01-28 | 31.98 | 32.32 | 31.55 | 31.70 | -0.97% | 0.65 | 3.16% |
| 2026-01-27 | 32.54 | 32.61 | 31.30 | 32.01 | -1.26% | 0.96 | 4.69% |
| 2026-01-26 | 32.94 | 32.99 | 31.90 | 32.42 | -1.94% | 1.02 | 4.88% |
| 2026-01-23 | 32.93 | 33.45 | 32.90 | 33.06 | +0.39% | 0.92 | 4.28% |
| 2026-01-22 | 32.90 | 33.37 | 32.80 | 32.93 | -0.48% | 0.77 | 3.60% |
| 2026-01-21 | 33.44 | 33.44 | 32.15 | 33.09 | -1.05% | 1.19 | 5.63% |
| 2026-01-20 | 33.70 | 34.68 | 33.18 | 33.44 | -1.94% | 1.66 | 7.55% |
| 2026-01-19 | 33.21 | 34.41 | 32.92 | 34.10 | +2.34% | 1.71 | 7.81% |