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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.86 | 35.75 | 34.61 | 34.66 | -1.48% | 0.92 | 4.07% |
| 2025-10-21 | 34.52 | 35.18 | 34.18 | 35.18 | +1.91% | 1.12 | 4.99% |
| 2025-10-20 | 34.36 | 34.83 | 33.95 | 34.52 | +0.79% | 0.90 | 4.08% |
| 2025-10-17 | 34.88 | 35.19 | 34.23 | 34.25 | -1.78% | 1.22 | 5.47% |
| 2025-10-16 | 35.78 | 36.38 | 34.86 | 34.87 | -4.52% | 1.95 | 8.54% |
| 2025-10-15 | 35.91 | 38.48 | 35.61 | 36.52 | +1.00% | 3.14 | 13.23% |
| 2025-10-14 | 35.13 | 36.40 | 34.69 | 36.16 | +2.76% | 2.43 | 10.57% |
| 2025-10-13 | 33.66 | 35.78 | 33.49 | 35.19 | +2.89% | 1.60 | 7.08% |
| 2025-10-10 | 33.80 | 35.85 | 33.72 | 34.20 | +1.12% | 1.39 | 6.20% |
| 2025-10-09 | 34.03 | 34.45 | 33.41 | 33.82 | -1.54% | 1.00 | 4.57% |
| 2025-09-30 | 34.75 | 35.30 | 34.35 | 34.35 | -1.01% | 0.80 | 3.56% |
| 2025-09-29 | 34.38 | 34.87 | 33.51 | 34.70 | +0.58% | 0.84 | 3.78% |
| 2025-09-26 | 34.84 | 35.74 | 34.50 | 34.50 | -1.65% | 0.99 | 4.38% |
| 2025-09-25 | 34.80 | 35.55 | 34.60 | 35.08 | +0.46% | 1.15 | 5.08% |
| 2025-09-24 | 34.51 | 35.06 | 34.47 | 34.92 | +0.23% | 0.93 | 4.13% |
| 2025-09-23 | 35.73 | 35.98 | 34.00 | 34.84 | -2.84% | 1.39 | 6.18% |
| 2025-09-22 | 36.70 | 36.70 | 35.40 | 35.86 | -2.40% | 1.27 | 5.50% |
| 2025-09-19 | 36.55 | 37.06 | 35.84 | 36.74 | -0.33% | 1.46 | 6.20% |
| 2025-09-18 | 37.19 | 38.09 | 36.56 | 36.86 | -2.12% | 2.15 | 8.88% |
| 2025-09-17 | 39.28 | 39.28 | 37.39 | 37.66 | -3.41% | 2.42 | 9.88% |