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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.68 | 28.25 | 27.52 | 28.04 | +0.94% | 0.39 | 1.13% |
| 2025-12-16 | 27.69 | 28.18 | 27.68 | 27.78 | -0.11% | 0.36 | 1.04% |
| 2025-12-15 | 27.31 | 27.91 | 27.31 | 27.81 | +1.68% | 0.36 | 1.06% |
| 2025-12-12 | 27.63 | 27.67 | 27.30 | 27.35 | -0.65% | 0.30 | 0.89% |
| 2025-12-11 | 28.79 | 28.79 | 27.52 | 27.53 | -3.54% | 0.61 | 1.78% |
| 2025-12-10 | 28.70 | 29.08 | 28.52 | 28.54 | -0.56% | 0.41 | 1.15% |
| 2025-12-09 | 28.68 | 28.98 | 28.47 | 28.70 | -0.38% | 0.39 | 1.11% |
| 2025-12-08 | 28.88 | 29.00 | 28.58 | 28.81 | +0.21% | 0.34 | 0.95% |
| 2025-12-05 | 28.40 | 28.87 | 28.28 | 28.75 | +1.05% | 0.37 | 1.06% |
| 2025-12-04 | 29.46 | 29.58 | 28.45 | 28.45 | -3.85% | 0.67 | 1.89% |
| 2025-12-03 | 29.14 | 30.07 | 29.14 | 29.59 | +1.27% | 0.79 | 2.17% |
| 2025-12-02 | 29.02 | 29.81 | 28.89 | 29.22 | +1.21% | 0.66 | 1.84% |
| 2025-12-01 | 28.52 | 29.07 | 28.42 | 28.87 | +0.98% | 0.44 | 1.25% |
| 2025-11-28 | 28.95 | 28.95 | 28.28 | 28.59 | -1.00% | 0.83 | 2.35% |
| 2025-11-27 | 28.80 | 29.20 | 28.80 | 28.88 | -0.31% | 0.35 | 0.98% |
| 2025-11-26 | 29.05 | 29.32 | 28.78 | 28.97 | +0.24% | 0.34 | 0.95% |
| 2025-11-25 | 28.86 | 29.15 | 28.70 | 28.90 | +0.45% | 0.28 | 0.77% |
| 2025-11-24 | 28.99 | 29.07 | 28.59 | 28.77 | +0.35% | 0.29 | 0.83% |
| 2025-11-21 | 29.78 | 29.98 | 28.62 | 28.67 | -3.50% | 0.48 | 1.34% |
| 2025-11-20 | 30.55 | 30.55 | 29.71 | 29.71 | -2.21% | 0.39 | 1.07% |