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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.76 | 30.27 | 29.47 | 30.11 | +2.03% | 0.56 | 1.52% |
| 2025-05-23 | 30.17 | 30.53 | 29.51 | 29.51 | -2.32% | 0.57 | 1.54% |
| 2025-05-22 | 30.54 | 31.44 | 30.17 | 30.21 | -2.01% | 0.74 | 1.95% |
| 2025-05-21 | 30.61 | 31.41 | 30.39 | 30.83 | +0.33% | 0.81 | 2.11% |
| 2025-05-20 | 30.47 | 31.34 | 30.31 | 30.73 | +0.26% | 1.27 | 3.34% |
| 2025-05-19 | 29.01 | 30.78 | 29.00 | 30.65 | +4.32% | 1.32 | 3.54% |
| 2025-05-16 | 30.19 | 30.20 | 29.25 | 29.38 | -2.10% | 0.80 | 2.20% |
| 2025-05-15 | 28.84 | 30.20 | 28.84 | 30.01 | +3.53% | 1.09 | 2.90% |
| 2025-05-14 | 29.37 | 29.37 | 28.84 | 28.99 | -0.87% | 0.40 | 1.09% |
| 2025-05-13 | 29.66 | 29.66 | 29.22 | 29.24 | -1.41% | 0.40 | 1.08% |
| 2025-05-12 | 29.37 | 30.05 | 29.01 | 29.66 | +1.43% | 0.51 | 1.37% |
| 2025-05-09 | 29.20 | 29.60 | 28.91 | 29.24 | +0.20% | 0.45 | 1.20% |
| 2025-05-08 | 28.78 | 29.32 | 28.42 | 29.18 | +1.42% | 0.43 | 1.17% |
| 2025-05-07 | 28.70 | 29.52 | 28.45 | 28.77 | +1.23% | 0.44 | 1.20% |
| 2025-05-06 | 28.33 | 28.46 | 27.94 | 28.42 | +1.18% | 0.36 | 1.00% |