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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 36.09 | 36.36 | 35.13 | 35.74 | +0.11% | 1.03 | 4.47% |
| 2025-11-18 | 36.41 | 36.60 | 35.50 | 35.70 | -2.17% | 1.10 | 4.75% |
| 2025-11-17 | 36.52 | 36.95 | 36.05 | 36.49 | -0.73% | 1.52 | 6.44% |
| 2025-11-14 | 37.75 | 38.48 | 36.75 | 36.76 | -1.71% | 2.16 | 8.94% |
| 2025-11-13 | 37.64 | 37.91 | 36.71 | 37.40 | -0.58% | 2.45 | 10.20% |
| 2025-11-12 | 37.34 | 38.28 | 36.59 | 37.62 | +0.72% | 3.83 | 15.79% |
| 2025-11-11 | 36.01 | 38.00 | 35.51 | 37.35 | +1.77% | 4.09 | 17.16% |
| 2025-11-10 | 33.68 | 36.96 | 33.52 | 36.70 | +8.84% | 3.92 | 16.98% |
| 2025-11-07 | 34.31 | 35.06 | 33.69 | 33.72 | -1.95% | 1.04 | 4.70% |
| 2025-11-06 | 34.52 | 34.98 | 34.00 | 34.39 | -1.52% | 1.27 | 5.74% |
| 2025-11-05 | 33.70 | 35.98 | 33.53 | 34.92 | +3.07% | 2.07 | 9.16% |
| 2025-11-04 | 34.60 | 34.60 | 33.60 | 33.88 | -1.65% | 0.70 | 3.20% |
| 2025-11-03 | 34.11 | 34.58 | 33.94 | 34.45 | +1.53% | 0.82 | 3.72% |
| 2025-10-31 | 33.14 | 34.00 | 33.14 | 33.93 | +2.38% | 0.93 | 4.26% |
| 2025-10-30 | 34.00 | 34.32 | 33.11 | 33.14 | -2.90% | 0.99 | 4.57% |
| 2025-10-29 | 34.61 | 34.79 | 33.33 | 34.13 | -1.81% | 1.31 | 6.00% |
| 2025-10-28 | 34.87 | 35.08 | 34.60 | 34.76 | -0.77% | 0.84 | 3.73% |
| 2025-10-27 | 34.40 | 35.29 | 34.32 | 35.03 | +1.24% | 0.91 | 4.04% |
| 2025-10-24 | 35.00 | 35.50 | 34.39 | 34.60 | -1.82% | 0.94 | 4.21% |
| 2025-10-23 | 34.66 | 35.28 | 34.23 | 35.24 | +1.67% | 0.96 | 4.27% |