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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.47 | 29.80 | 29.46 | 29.79 | +0.61% | 0.32 | 0.87% |
| 2025-07-21 | 29.38 | 29.62 | 29.20 | 29.61 | +0.92% | 0.27 | 0.75% |
| 2025-07-18 | 29.38 | 29.38 | 29.19 | 29.34 | -0.10% | 0.17 | 0.47% |
| 2025-07-17 | 29.39 | 29.62 | 29.14 | 29.37 | +0.65% | 0.28 | 0.78% |
| 2025-07-16 | 28.91 | 29.26 | 28.91 | 29.18 | +0.97% | 0.23 | 0.64% |
| 2025-07-15 | 29.54 | 29.54 | 28.69 | 28.90 | -2.20% | 0.46 | 1.28% |
| 2025-07-14 | 29.45 | 29.60 | 29.36 | 29.55 | +0.34% | 0.22 | 0.59% |
| 2025-07-11 | 29.40 | 29.56 | 29.27 | 29.45 | +0.17% | 0.28 | 0.77% |
| 2025-07-10 | 29.51 | 29.51 | 29.26 | 29.40 | -0.44% | 0.24 | 0.65% |
| 2025-07-09 | 29.91 | 29.91 | 29.45 | 29.53 | -0.74% | 0.35 | 0.96% |
| 2025-07-08 | 29.84 | 29.95 | 29.66 | 29.75 | -0.34% | 0.36 | 0.99% |
| 2025-07-07 | 29.55 | 30.13 | 29.55 | 29.85 | +0.78% | 0.25 | 0.68% |
| 2025-07-04 | 29.74 | 29.92 | 29.58 | 29.62 | -0.74% | 0.26 | 0.71% |
| 2025-07-03 | 30.13 | 30.21 | 29.81 | 29.84 | -0.90% | 0.31 | 0.84% |
| 2025-07-02 | 30.33 | 30.33 | 29.91 | 30.11 | -0.59% | 0.32 | 0.85% |
| 2025-07-01 | 30.11 | 30.29 | 29.89 | 30.29 | +0.60% | 0.27 | 0.71% |
| 2025-06-30 | 30.03 | 30.15 | 29.74 | 30.11 | +0.27% | 0.25 | 0.66% |
| 2025-06-27 | 29.91 | 30.45 | 29.85 | 30.03 | +0.43% | 0.28 | 0.77% |
| 2025-06-26 | 29.89 | 30.11 | 29.73 | 29.90 | -0.13% | 0.28 | 0.75% |
| 2025-06-25 | 29.99 | 30.28 | 29.63 | 29.94 | -0.17% | 0.34 | 0.93% |