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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.40 | 28.50 | 28.07 | 28.07 | -0.99% | 0.30 | 0.87% |
| 2026-02-12 | 29.11 | 29.22 | 28.35 | 28.35 | -2.74% | 0.58 | 1.65% |
| 2026-02-11 | 29.20 | 29.29 | 29.06 | 29.15 | -0.44% | 0.30 | 0.84% |
| 2026-02-10 | 29.50 | 29.50 | 29.11 | 29.28 | -0.81% | 0.35 | 0.98% |
| 2026-02-09 | 29.75 | 29.75 | 29.29 | 29.52 | +0.55% | 0.46 | 1.27% |
| 2026-02-06 | 29.56 | 30.03 | 29.30 | 29.36 | -1.18% | 0.72 | 1.96% |
| 2026-02-05 | 29.00 | 29.85 | 28.89 | 29.71 | +2.27% | 1.01 | 2.77% |
| 2026-02-04 | 28.71 | 29.20 | 28.62 | 29.05 | +1.54% | 0.47 | 1.33% |
| 2026-02-03 | 28.86 | 28.99 | 28.44 | 28.61 | -0.10% | 0.48 | 1.37% |
| 2026-02-02 | 28.99 | 29.33 | 28.60 | 28.64 | -1.00% | 0.53 | 1.49% |
| 2026-01-30 | 28.94 | 29.38 | 28.65 | 28.93 | -0.65% | 0.46 | 1.29% |
| 2026-01-29 | 28.71 | 29.12 | 28.44 | 29.12 | +1.29% | 0.58 | 1.63% |
| 2026-01-28 | 28.88 | 28.95 | 28.67 | 28.75 | -0.45% | 0.27 | 0.76% |
| 2026-01-27 | 29.33 | 29.34 | 28.50 | 28.88 | -1.47% | 0.36 | 1.00% |
| 2026-01-26 | 29.49 | 29.49 | 28.86 | 29.31 | +0.21% | 0.44 | 1.22% |
| 2026-01-23 | 29.35 | 29.52 | 29.23 | 29.25 | -0.68% | 0.33 | 0.90% |
| 2026-01-22 | 29.13 | 29.53 | 29.13 | 29.45 | +0.86% | 0.34 | 0.94% |
| 2026-01-21 | 29.22 | 29.29 | 28.98 | 29.20 | -0.17% | 0.36 | 0.99% |
| 2026-01-20 | 29.18 | 29.49 | 29.11 | 29.25 | 0.00% | 0.54 | 1.49% |
| 2026-01-19 | 28.58 | 29.33 | 28.53 | 29.25 | +2.24% | 0.52 | 1.44% |