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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.20 | 30.35 | 29.10 | 29.99 | +2.95% | 0.73 | 1.97% |
| 2025-06-23 | 28.80 | 29.15 | 28.40 | 29.13 | +0.73% | 0.18 | 0.51% |
| 2025-06-20 | 28.74 | 29.08 | 28.58 | 28.92 | +0.70% | 0.19 | 0.52% |
| 2025-06-19 | 28.89 | 29.14 | 28.50 | 28.72 | -0.83% | 0.27 | 0.77% |
| 2025-06-18 | 29.50 | 29.50 | 28.68 | 28.96 | -1.19% | 0.33 | 0.93% |
| 2025-06-17 | 29.53 | 29.60 | 29.07 | 29.31 | -0.10% | 0.28 | 0.76% |
| 2025-06-16 | 29.40 | 29.44 | 29.16 | 29.34 | -0.51% | 0.27 | 0.75% |
| 2025-06-13 | 30.22 | 30.25 | 29.33 | 29.49 | -2.51% | 0.56 | 1.52% |
| 2025-06-12 | 29.64 | 30.39 | 29.50 | 30.25 | +2.13% | 0.61 | 1.66% |
| 2025-06-11 | 29.50 | 29.73 | 29.42 | 29.62 | +0.37% | 0.25 | 0.68% |
| 2025-06-10 | 29.89 | 30.10 | 29.21 | 29.51 | -1.40% | 0.50 | 1.36% |
| 2025-06-09 | 29.73 | 30.05 | 29.35 | 29.93 | +0.64% | 0.48 | 1.30% |
| 2025-06-06 | 30.49 | 30.50 | 29.62 | 29.74 | -1.59% | 0.54 | 1.45% |
| 2025-06-05 | 31.10 | 31.57 | 30.06 | 30.22 | -1.88% | 0.88 | 2.32% |
| 2025-06-04 | 29.90 | 31.05 | 29.90 | 30.80 | +2.77% | 0.86 | 2.26% |
| 2025-06-03 | 29.30 | 30.00 | 29.06 | 29.97 | +1.80% | 0.42 | 1.16% |
| 2025-05-30 | 30.01 | 30.33 | 29.39 | 29.44 | -1.87% | 0.45 | 1.22% |
| 2025-05-29 | 30.32 | 30.49 | 29.88 | 30.00 | -1.64% | 0.59 | 1.59% |
| 2025-05-28 | 30.20 | 30.75 | 30.06 | 30.50 | +0.69% | 0.70 | 1.86% |
| 2025-05-27 | 30.05 | 30.88 | 30.00 | 30.29 | +0.60% | 0.55 | 1.48% |