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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.33 | 32.15 | 30.98 | 31.71 | +1.60% | 1.12 | 2.86% |
| 2025-08-18 | 30.61 | 31.52 | 30.61 | 31.21 | +2.77% | 0.97 | 2.52% |
| 2025-08-15 | 30.25 | 30.52 | 30.21 | 30.37 | +0.16% | 0.37 | 0.99% |
| 2025-08-14 | 30.41 | 30.72 | 30.21 | 30.32 | -0.46% | 0.50 | 1.33% |
| 2025-08-13 | 30.71 | 30.94 | 30.32 | 30.46 | -0.72% | 0.45 | 1.19% |
| 2025-08-12 | 30.61 | 30.82 | 30.50 | 30.68 | +0.49% | 0.39 | 1.03% |
| 2025-08-11 | 30.48 | 30.70 | 30.43 | 30.53 | +0.20% | 0.33 | 0.89% |
| 2025-08-08 | 30.73 | 30.83 | 30.26 | 30.47 | -0.97% | 0.36 | 0.95% |
| 2025-08-07 | 30.46 | 30.78 | 30.40 | 30.77 | +1.12% | 0.56 | 1.48% |
| 2025-08-06 | 30.45 | 30.68 | 30.15 | 30.43 | +0.33% | 0.42 | 1.12% |
| 2025-08-05 | 30.51 | 30.59 | 30.11 | 30.33 | -0.03% | 0.41 | 1.09% |
| 2025-08-04 | 29.73 | 30.80 | 29.50 | 30.34 | +1.85% | 0.76 | 2.02% |
| 2025-08-01 | 29.45 | 30.22 | 29.22 | 29.79 | +1.95% | 0.64 | 1.73% |
| 2025-07-31 | 29.81 | 30.00 | 29.10 | 29.22 | -2.01% | 0.45 | 1.22% |
| 2025-07-30 | 29.46 | 29.86 | 29.34 | 29.82 | +1.22% | 0.41 | 1.11% |
| 2025-07-29 | 29.90 | 30.01 | 29.38 | 29.46 | -1.47% | 0.41 | 1.11% |
| 2025-07-28 | 30.13 | 30.13 | 29.75 | 29.90 | -0.13% | 0.30 | 0.81% |
| 2025-07-25 | 29.89 | 30.15 | 29.70 | 29.94 | +0.03% | 0.28 | 0.77% |
| 2025-07-24 | 29.77 | 29.94 | 29.72 | 29.93 | +0.54% | 0.30 | 0.80% |
| 2025-07-23 | 29.70 | 29.96 | 29.70 | 29.77 | -0.07% | 0.36 | 0.98% |