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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.57 | 29.57 | 28.76 | 28.86 | -0.89% | 0.58 | 1.62% |
| 2026-04-20 | 29.15 | 29.25 | 28.80 | 29.12 | -0.03% | 0.41 | 1.15% |
| 2026-04-17 | 29.29 | 29.50 | 28.75 | 29.13 | -0.38% | 0.53 | 1.48% |
| 2026-04-16 | 28.58 | 29.32 | 28.48 | 29.24 | +2.31% | 0.76 | 2.14% |
| 2026-04-15 | 28.30 | 28.66 | 28.02 | 28.58 | +1.64% | 0.55 | 1.58% |
| 2026-04-14 | 28.06 | 28.20 | 27.81 | 28.12 | +0.57% | 0.24 | 0.69% |
| 2026-04-13 | 28.00 | 28.01 | 27.66 | 27.96 | +0.04% | 0.23 | 0.68% |
| 2026-04-10 | 27.88 | 28.20 | 27.79 | 27.95 | +0.61% | 0.27 | 0.77% |
| 2026-04-09 | 27.98 | 28.17 | 27.57 | 27.78 | -0.50% | 0.25 | 0.73% |
| 2026-04-08 | 27.96 | 28.10 | 27.77 | 27.92 | +1.01% | 0.31 | 0.89% |
| 2026-04-07 | 27.61 | 27.80 | 27.16 | 27.64 | +0.11% | 0.28 | 0.83% |
| 2026-04-03 | 27.86 | 28.09 | 27.54 | 27.61 | -1.25% | 0.29 | 0.85% |
| 2026-04-02 | 28.04 | 28.34 | 27.80 | 27.96 | -0.18% | 0.38 | 1.11% |
| 2026-04-01 | 27.71 | 28.14 | 27.50 | 28.01 | +2.11% | 0.45 | 1.29% |
| 2026-03-31 | 28.12 | 28.15 | 27.25 | 27.43 | -1.15% | 0.49 | 1.42% |
| 2026-03-30 | 27.12 | 27.82 | 27.08 | 27.75 | +2.02% | 0.42 | 1.24% |
| 2026-03-27 | 26.24 | 27.34 | 26.18 | 27.20 | +3.46% | 0.34 | 1.04% |
| 2026-03-26 | 26.55 | 26.82 | 26.23 | 26.29 | -0.72% | 0.18 | 0.56% |
| 2026-03-25 | 26.28 | 26.58 | 26.17 | 26.48 | +0.80% | 0.20 | 0.61% |
| 2026-03-24 | 25.63 | 26.43 | 25.38 | 26.27 | +4.29% | 0.32 | 0.99% |