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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.12 | 39.50 | 37.79 | 38.99 | +2.01% | 2.50 | 10.01% |
| 2025-09-15 | 38.00 | 38.68 | 37.21 | 38.22 | -0.39% | 1.52 | 6.19% |
| 2025-09-12 | 39.27 | 40.36 | 38.28 | 38.37 | -3.86% | 2.79 | 11.08% |
| 2025-09-11 | 39.19 | 40.17 | 37.89 | 39.91 | +1.24% | 3.20 | 12.68% |
| 2025-09-10 | 38.37 | 40.56 | 38.10 | 39.42 | -0.50% | 3.82 | 14.95% |
| 2025-09-09 | 38.30 | 39.80 | 37.80 | 39.62 | +2.88% | 4.09 | 16.25% |
| 2025-09-08 | 37.91 | 39.30 | 37.91 | 38.51 | +0.42% | 2.82 | 11.32% |
| 2025-09-05 | 38.82 | 38.85 | 36.00 | 38.35 | -1.57% | 3.88 | 16.08% |
| 2025-09-04 | 35.36 | 41.00 | 35.36 | 38.96 | +9.19% | 5.01 | 20.35% |
| 2025-09-03 | 37.22 | 38.39 | 35.48 | 35.68 | -2.46% | 2.45 | 10.31% |
| 2025-09-02 | 37.69 | 38.70 | 36.42 | 36.58 | -2.22% | 2.77 | 11.48% |
| 2025-09-01 | 35.61 | 38.20 | 35.61 | 37.41 | -1.50% | 3.43 | 14.34% |
| 2025-08-29 | 39.23 | 41.68 | 37.95 | 37.98 | -4.09% | 4.24 | 16.44% |
| 2025-08-28 | 39.27 | 41.88 | 38.75 | 39.60 | -2.15% | 5.12 | 19.91% |
| 2025-08-27 | 37.76 | 41.26 | 37.40 | 40.47 | +6.56% | 5.44 | 21.55% |
| 2025-08-26 | 37.82 | 39.26 | 37.40 | 37.98 | -0.26% | 3.54 | 14.26% |
| 2025-08-25 | 36.72 | 39.75 | 36.41 | 38.08 | +3.93% | 4.03 | 16.37% |
| 2025-08-22 | 35.91 | 36.91 | 35.70 | 36.64 | -1.05% | 2.75 | 11.76% |
| 2025-08-21 | 36.11 | 38.35 | 35.90 | 37.03 | +1.67% | 3.84 | 16.07% |
| 2025-08-20 | 34.40 | 39.99 | 34.14 | 36.42 | +4.47% | 5.09 | 21.58% |