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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.30 | 26.30 | 25.08 | 25.19 | -4.98% | 0.41 | 1.29% |
| 2026-03-20 | 27.01 | 27.30 | 26.50 | 26.51 | -2.07% | 0.25 | 0.75% |
| 2026-03-19 | 27.53 | 27.57 | 26.88 | 27.07 | -2.24% | 0.26 | 0.77% |
| 2026-03-18 | 27.61 | 27.87 | 27.38 | 27.69 | +0.29% | 0.27 | 0.80% |
| 2026-03-17 | 27.84 | 28.05 | 27.54 | 27.61 | -0.75% | 0.31 | 0.91% |
| 2026-03-16 | 27.75 | 27.93 | 27.62 | 27.82 | +0.72% | 0.27 | 0.79% |
| 2026-03-13 | 27.53 | 27.86 | 27.45 | 27.62 | +0.33% | 0.23 | 0.68% |
| 2026-03-12 | 27.79 | 27.80 | 27.43 | 27.53 | -0.47% | 0.21 | 0.63% |
| 2026-03-11 | 27.86 | 27.92 | 27.54 | 27.66 | -0.50% | 0.16 | 0.47% |
| 2026-03-10 | 27.62 | 27.88 | 27.50 | 27.80 | +1.46% | 0.25 | 0.74% |
| 2026-03-09 | 27.36 | 27.62 | 27.07 | 27.40 | -0.76% | 0.27 | 0.81% |
| 2026-03-06 | 26.92 | 27.65 | 26.92 | 27.61 | +2.41% | 0.29 | 0.85% |
| 2026-03-05 | 27.29 | 27.31 | 26.85 | 26.96 | +0.41% | 0.24 | 0.73% |
| 2026-03-04 | 27.39 | 27.39 | 26.82 | 26.85 | -2.19% | 0.32 | 0.97% |
| 2026-03-03 | 27.58 | 27.92 | 27.40 | 27.45 | -0.44% | 0.38 | 1.10% |
| 2026-03-02 | 27.93 | 28.10 | 27.51 | 27.57 | -1.92% | 0.43 | 1.25% |
| 2026-02-27 | 28.10 | 28.19 | 28.01 | 28.11 | +0.07% | 0.24 | 0.69% |
| 2026-02-26 | 28.30 | 28.48 | 28.04 | 28.09 | -0.74% | 0.28 | 0.81% |
| 2026-02-25 | 28.30 | 28.49 | 28.19 | 28.30 | +0.07% | 0.28 | 0.81% |
| 2026-02-24 | 28.10 | 28.38 | 28.04 | 28.28 | +0.75% | 0.29 | 0.83% |