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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 31.55 | 32.58 | 31.03 | 31.86 | -0.59% | 1.50 | 7.28% |
| 2025-12-16 | 32.55 | 34.40 | 31.85 | 32.05 | -2.46% | 1.93 | 9.00% |
| 2025-12-15 | 32.28 | 33.50 | 32.00 | 32.86 | +3.24% | 1.71 | 8.10% |
| 2025-12-12 | 31.91 | 32.17 | 31.31 | 31.83 | -0.50% | 1.01 | 4.96% |
| 2025-12-11 | 32.95 | 33.50 | 31.95 | 31.99 | -5.10% | 2.25 | 10.75% |
| 2025-12-10 | 34.51 | 36.41 | 33.61 | 33.71 | +1.05% | 3.15 | 13.97% |
| 2025-12-09 | 33.30 | 33.88 | 32.50 | 33.36 | +0.18% | 1.38 | 6.43% |
| 2025-12-08 | 32.90 | 33.48 | 32.38 | 33.30 | +1.06% | 0.97 | 4.55% |
| 2025-12-05 | 32.35 | 33.04 | 31.66 | 32.95 | +0.83% | 1.46 | 6.98% |
| 2025-12-04 | 35.27 | 35.88 | 32.68 | 32.68 | -8.33% | 2.51 | 11.53% |
| 2025-12-03 | 35.26 | 36.36 | 34.43 | 35.65 | +1.13% | 2.54 | 11.11% |
| 2025-12-02 | 34.97 | 36.43 | 34.45 | 35.25 | +0.80% | 1.98 | 8.66% |
| 2025-12-01 | 35.43 | 35.77 | 34.65 | 34.97 | +0.58% | 1.38 | 6.09% |
| 2025-11-28 | 33.95 | 35.15 | 33.40 | 34.77 | +3.18% | 1.92 | 8.60% |
| 2025-11-27 | 34.55 | 34.68 | 33.58 | 33.70 | -2.88% | 1.26 | 5.72% |
| 2025-11-26 | 33.92 | 35.06 | 33.80 | 34.70 | +2.18% | 1.72 | 7.73% |
| 2025-11-25 | 33.44 | 34.45 | 33.12 | 33.96 | +1.55% | 0.92 | 4.18% |
| 2025-11-24 | 33.19 | 33.90 | 32.68 | 33.44 | +1.06% | 0.82 | 3.80% |
| 2025-11-21 | 34.26 | 35.05 | 33.03 | 33.09 | -4.36% | 1.14 | 5.25% |
| 2025-11-20 | 35.70 | 35.88 | 33.88 | 34.60 | -3.19% | 1.38 | 6.19% |