仲景食品 sz.300908
26.17
+0.69%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.19 | 26.40 | 25.69 | 26.17 | +0.69% | 0.31 | 0.96% |
| 2026-05-21 | 26.60 | 26.86 | 25.93 | 25.99 | -2.33% | 0.27 | 0.81% |
| 2026-05-20 | 26.85 | 26.89 | 26.40 | 26.61 | -1.08% | 0.23 | 0.69% |
| 2026-05-19 | 26.94 | 27.22 | 26.65 | 26.90 | 0.00% | 0.22 | 0.67% |
| 2026-05-18 | 26.93 | 27.05 | 26.53 | 26.90 | -0.22% | 0.28 | 0.83% |
| 2026-05-15 | 27.27 | 27.49 | 26.78 | 26.96 | -1.14% | 0.44 | 1.30% |
| 2026-05-14 | 28.47 | 28.47 | 27.75 | 28.27 | -0.74% | 0.43 | 1.25% |
| 2026-05-13 | 28.37 | 28.60 | 28.25 | 28.48 | +0.85% | 0.34 | 0.97% |
| 2026-05-12 | 29.00 | 29.16 | 28.12 | 28.24 | -2.59% | 0.41 | 1.18% |
| 2026-05-11 | 28.88 | 28.99 | 28.56 | 28.99 | +0.66% | 0.44 | 1.24% |
| 2026-05-08 | 28.63 | 28.98 | 28.51 | 28.80 | +0.70% | 0.41 | 1.16% |
| 2026-05-07 | 28.91 | 28.91 | 28.30 | 28.60 | 0.00% | 0.32 | 0.92% |
| 2026-05-06 | 28.71 | 28.98 | 28.29 | 28.60 | -0.35% | 0.70 | 1.97% |
| 2026-04-30 | 28.79 | 29.04 | 28.61 | 28.70 | -0.55% | 0.40 | 1.14% |
| 2026-04-29 | 28.18 | 29.00 | 28.18 | 28.86 | +1.69% | 0.49 | 1.38% |
| 2026-04-28 | 28.70 | 28.80 | 28.21 | 28.38 | -1.08% | 0.32 | 0.91% |
| 2026-04-27 | 28.67 | 28.83 | 28.37 | 28.69 | -0.49% | 0.35 | 0.98% |
| 2026-04-24 | 28.82 | 29.11 | 28.52 | 28.83 | +0.03% | 0.32 | 0.90% |
| 2026-04-23 | 28.70 | 29.04 | 28.30 | 28.82 | +0.49% | 0.49 | 1.38% |
| 2026-04-22 | 28.71 | 29.07 | 28.58 | 28.68 | -0.62% | 0.45 | 1.26% |