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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.92 | 29.22 | 28.73 | 28.80 | -1.06% | 0.26 | 0.74% |
| 2025-10-21 | 28.86 | 29.12 | 28.70 | 29.11 | +0.87% | 0.20 | 0.57% |
| 2025-10-20 | 28.82 | 29.09 | 28.66 | 28.86 | +0.14% | 0.21 | 0.59% |
| 2025-10-17 | 29.02 | 29.16 | 28.80 | 28.82 | -0.69% | 0.27 | 0.76% |
| 2025-10-16 | 29.40 | 29.51 | 28.99 | 29.02 | -1.56% | 0.25 | 0.68% |
| 2025-10-15 | 29.20 | 29.60 | 29.08 | 29.48 | +0.61% | 0.35 | 0.96% |
| 2025-10-14 | 29.01 | 29.35 | 28.90 | 29.30 | +1.03% | 0.35 | 0.97% |
| 2025-10-13 | 28.72 | 29.18 | 28.57 | 29.00 | -0.58% | 0.26 | 0.74% |
| 2025-10-10 | 29.00 | 29.39 | 28.98 | 29.17 | +0.66% | 0.38 | 1.05% |
| 2025-10-09 | 29.04 | 29.23 | 28.49 | 28.98 | -0.17% | 0.41 | 1.15% |
| 2025-09-30 | 29.29 | 29.34 | 29.00 | 29.03 | -0.72% | 0.33 | 0.93% |
| 2025-09-29 | 29.25 | 29.45 | 28.88 | 29.24 | -0.61% | 0.34 | 0.96% |
| 2025-09-26 | 29.43 | 29.62 | 29.20 | 29.42 | -0.17% | 0.24 | 0.65% |
| 2025-09-25 | 29.73 | 29.85 | 29.40 | 29.47 | -0.71% | 0.26 | 0.73% |
| 2025-09-24 | 29.57 | 29.92 | 29.49 | 29.68 | +0.44% | 0.40 | 1.10% |
| 2025-09-23 | 29.99 | 30.00 | 29.04 | 29.55 | -1.40% | 0.50 | 1.37% |
| 2025-09-22 | 30.33 | 30.33 | 29.70 | 29.97 | -1.22% | 0.41 | 1.11% |
| 2025-09-19 | 30.60 | 30.85 | 30.00 | 30.34 | -1.24% | 0.58 | 1.56% |
| 2025-09-18 | 31.77 | 31.77 | 30.43 | 30.72 | -3.27% | 0.95 | 2.48% |
| 2025-09-17 | 32.00 | 32.43 | 31.63 | 31.76 | -0.41% | 0.55 | 1.40% |