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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 33.70 | 33.91 | 32.95 | 33.32 | -0.89% | 1.32 | 6.13% |
| 2026-01-15 | 35.19 | 35.46 | 33.34 | 33.62 | -3.14% | 1.69 | 7.62% |
| 2026-01-14 | 34.98 | 35.31 | 33.95 | 34.71 | -1.17% | 1.95 | 8.70% |
| 2026-01-13 | 34.70 | 36.58 | 34.70 | 35.12 | -1.57% | 3.23 | 14.09% |
| 2026-01-12 | 31.70 | 35.99 | 31.51 | 35.68 | +12.56% | 3.80 | 17.35% |
| 2026-01-09 | 31.32 | 31.78 | 31.32 | 31.70 | +0.44% | 0.97 | 4.76% |
| 2026-01-08 | 30.97 | 31.67 | 30.70 | 31.56 | +1.38% | 0.80 | 3.97% |
| 2026-01-07 | 31.50 | 31.50 | 30.89 | 31.13 | -0.70% | 0.68 | 3.37% |
| 2026-01-06 | 30.90 | 31.48 | 30.83 | 31.35 | +1.69% | 0.81 | 4.04% |
| 2026-01-05 | 30.51 | 30.85 | 30.38 | 30.83 | +1.51% | 0.62 | 3.12% |
| 2025-12-31 | 30.60 | 30.85 | 30.20 | 30.37 | -0.95% | 0.56 | 2.86% |
| 2025-12-30 | 31.50 | 31.64 | 30.61 | 30.66 | -2.36% | 0.95 | 4.76% |
| 2025-12-29 | 31.76 | 31.79 | 31.10 | 31.40 | -1.10% | 0.76 | 3.73% |
| 2025-12-26 | 32.06 | 32.29 | 31.68 | 31.75 | -1.34% | 0.92 | 4.48% |
| 2025-12-25 | 32.12 | 32.37 | 31.88 | 32.18 | +0.12% | 0.84 | 4.03% |
| 2025-12-24 | 32.44 | 32.62 | 31.88 | 32.14 | -0.19% | 0.90 | 4.31% |
| 2025-12-23 | 34.09 | 34.40 | 32.16 | 32.20 | -4.56% | 1.72 | 8.16% |
| 2025-12-22 | 33.87 | 33.89 | 33.24 | 33.74 | +0.09% | 1.50 | 6.93% |
| 2025-12-19 | 31.95 | 33.99 | 31.59 | 33.71 | +5.15% | 2.54 | 11.89% |
| 2025-12-18 | 31.54 | 32.68 | 31.37 | 32.06 | +0.63% | 1.30 | 6.26% |