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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.59 | 30.69 | 30.14 | 30.38 | -0.26% | 0.28 | 0.76% |
| 2025-11-18 | 30.86 | 30.86 | 30.31 | 30.46 | -0.85% | 0.41 | 1.10% |
| 2025-11-17 | 30.66 | 31.00 | 30.50 | 30.72 | 0.00% | 0.44 | 1.17% |
| 2025-11-14 | 31.12 | 31.55 | 30.70 | 30.72 | -1.25% | 0.55 | 1.43% |
| 2025-11-13 | 31.08 | 31.22 | 30.63 | 31.11 | +0.10% | 0.62 | 1.62% |
| 2025-11-12 | 30.74 | 31.29 | 30.69 | 31.08 | +1.30% | 1.05 | 2.74% |
| 2025-11-11 | 30.32 | 30.88 | 30.17 | 30.68 | +1.09% | 0.62 | 1.64% |
| 2025-11-10 | 29.86 | 30.53 | 29.67 | 30.35 | +1.68% | 0.57 | 1.53% |
| 2025-11-07 | 29.85 | 30.20 | 29.78 | 29.85 | -0.53% | 0.36 | 0.96% |
| 2025-11-06 | 30.19 | 30.42 | 29.94 | 30.01 | -0.96% | 0.42 | 1.12% |
| 2025-11-05 | 29.56 | 30.40 | 29.46 | 30.30 | +2.05% | 0.60 | 1.62% |
| 2025-11-04 | 30.05 | 30.05 | 29.51 | 29.69 | -1.20% | 0.42 | 1.15% |
| 2025-11-03 | 29.95 | 30.17 | 29.83 | 30.05 | +0.10% | 0.61 | 1.64% |
| 2025-10-31 | 29.70 | 30.22 | 29.68 | 30.02 | +1.04% | 0.37 | 1.00% |
| 2025-10-30 | 29.69 | 30.06 | 29.51 | 29.71 | -0.40% | 0.46 | 1.25% |
| 2025-10-29 | 29.45 | 29.96 | 29.12 | 29.83 | +1.46% | 0.53 | 1.47% |
| 2025-10-28 | 29.33 | 29.50 | 29.15 | 29.40 | 0.00% | 0.26 | 0.72% |
| 2025-10-27 | 29.20 | 29.47 | 29.03 | 29.40 | +0.55% | 0.34 | 0.94% |
| 2025-10-24 | 29.30 | 29.53 | 29.15 | 29.24 | -0.54% | 0.34 | 0.95% |
| 2025-10-23 | 28.97 | 29.49 | 28.82 | 29.40 | +2.08% | 0.62 | 1.71% |