熊猫乳品 sz.300898
22.69
+0.84%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.42 | 29.18 | 28.20 | 28.37 | +1.10% | 2.64 | 8.06% |
| 2025-08-18 | 27.39 | 28.08 | 27.31 | 28.06 | +2.33% | 1.95 | 6.12% |
| 2025-08-15 | 27.25 | 27.50 | 26.96 | 27.42 | -0.58% | 1.52 | 4.84% |
| 2025-08-14 | 27.12 | 27.98 | 26.90 | 27.58 | +1.14% | 2.25 | 7.15% |
| 2025-08-13 | 27.28 | 27.54 | 26.92 | 27.27 | +0.93% | 1.31 | 4.20% |
| 2025-08-12 | 27.06 | 27.27 | 26.92 | 27.02 | -0.33% | 0.78 | 2.52% |
| 2025-08-11 | 26.80 | 27.13 | 26.80 | 27.11 | +0.86% | 0.79 | 2.54% |
| 2025-08-08 | 27.17 | 27.23 | 26.70 | 26.88 | -1.83% | 1.38 | 4.45% |
| 2025-08-07 | 27.00 | 27.58 | 27.00 | 27.38 | +0.44% | 1.50 | 4.80% |
| 2025-08-06 | 27.44 | 27.59 | 26.96 | 27.26 | +0.48% | 1.13 | 3.61% |
| 2025-08-05 | 26.99 | 27.25 | 26.98 | 27.13 | +0.18% | 1.04 | 3.36% |
| 2025-08-04 | 27.37 | 27.40 | 26.81 | 27.08 | -2.45% | 1.50 | 4.83% |
| 2025-08-01 | 27.78 | 28.49 | 27.61 | 27.76 | -1.17% | 1.75 | 5.44% |
| 2025-07-31 | 28.66 | 28.94 | 28.07 | 28.09 | -5.23% | 3.04 | 9.32% |
| 2025-07-30 | 27.89 | 30.52 | 27.89 | 29.64 | +2.56% | 4.62 | 13.89% |
| 2025-07-29 | 30.77 | 31.99 | 28.80 | 28.90 | +1.08% | 6.05 | 17.43% |
| 2025-07-28 | 27.87 | 28.60 | 27.70 | 28.59 | +3.59% | 2.26 | 6.97% |
| 2025-07-25 | 27.88 | 27.90 | 27.47 | 27.60 | -1.22% | 1.26 | 3.99% |
| 2025-07-24 | 27.11 | 28.18 | 27.05 | 27.94 | +2.68% | 2.24 | 7.03% |
| 2025-07-23 | 27.02 | 27.83 | 26.95 | 27.21 | +0.44% | 1.69 | 5.38% |