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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.86 | 28.99 | 28.60 | 28.61 | -0.80% | 0.45 | 1.27% |
| 2026-01-15 | 29.00 | 29.25 | 28.76 | 28.84 | -0.59% | 0.42 | 1.16% |
| 2026-01-14 | 28.77 | 29.27 | 28.60 | 29.01 | +0.62% | 0.74 | 2.07% |
| 2026-01-13 | 28.86 | 29.15 | 28.64 | 28.83 | -0.07% | 0.77 | 2.17% |
| 2026-01-12 | 28.29 | 28.88 | 28.22 | 28.85 | +2.34% | 0.64 | 1.81% |
| 2026-01-09 | 28.05 | 28.27 | 28.02 | 28.19 | +0.46% | 0.46 | 1.33% |
| 2026-01-08 | 28.00 | 28.19 | 27.85 | 28.06 | -0.04% | 0.42 | 1.20% |
| 2026-01-07 | 27.95 | 28.29 | 27.72 | 28.07 | +0.47% | 0.57 | 1.66% |
| 2026-01-06 | 27.98 | 27.99 | 27.78 | 27.94 | +0.18% | 0.41 | 1.19% |
| 2026-01-05 | 27.70 | 27.96 | 27.67 | 27.89 | +0.69% | 0.39 | 1.14% |
| 2025-12-31 | 27.70 | 28.05 | 27.59 | 27.70 | 0.00% | 0.43 | 1.25% |
| 2025-12-30 | 27.69 | 28.23 | 27.59 | 27.70 | -0.25% | 0.44 | 1.28% |
| 2025-12-29 | 28.08 | 28.08 | 27.70 | 27.77 | -1.10% | 0.38 | 1.10% |
| 2025-12-26 | 28.41 | 28.55 | 28.05 | 28.08 | -1.16% | 0.36 | 1.04% |
| 2025-12-25 | 28.74 | 28.90 | 28.40 | 28.41 | -1.59% | 0.43 | 1.23% |
| 2025-12-24 | 28.51 | 29.78 | 28.51 | 28.87 | +1.65% | 0.51 | 1.44% |
| 2025-12-23 | 28.71 | 28.89 | 28.36 | 28.40 | -1.18% | 0.34 | 0.97% |
| 2025-12-22 | 28.89 | 29.00 | 28.62 | 28.74 | -0.03% | 0.50 | 1.41% |
| 2025-12-19 | 28.02 | 28.78 | 27.93 | 28.75 | +2.64% | 0.55 | 1.56% |
| 2025-12-18 | 27.99 | 28.41 | 27.81 | 28.01 | -0.11% | 0.32 | 0.93% |