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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.84 | 31.98 | 31.55 | 31.89 | +0.41% | 0.38 | 0.97% |
| 2025-09-15 | 31.80 | 32.00 | 31.61 | 31.76 | -0.25% | 0.45 | 1.16% |
| 2025-09-12 | 32.60 | 32.60 | 31.78 | 31.84 | -2.18% | 0.66 | 1.68% |
| 2025-09-11 | 32.74 | 32.74 | 32.03 | 32.55 | -0.79% | 0.76 | 1.91% |
| 2025-09-10 | 32.81 | 33.00 | 32.46 | 32.81 | -0.58% | 0.75 | 1.87% |
| 2025-09-09 | 32.59 | 33.76 | 32.26 | 33.00 | +1.23% | 1.07 | 2.63% |
| 2025-09-08 | 32.13 | 32.66 | 32.10 | 32.60 | +1.59% | 0.76 | 1.90% |
| 2025-09-05 | 32.00 | 32.32 | 31.26 | 32.09 | +0.75% | 0.83 | 2.13% |
| 2025-09-04 | 30.85 | 32.12 | 30.75 | 31.85 | +3.24% | 1.08 | 2.77% |
| 2025-09-03 | 31.87 | 32.40 | 30.74 | 30.85 | -3.44% | 0.65 | 1.68% |
| 2025-09-02 | 32.10 | 32.21 | 31.50 | 31.95 | -0.96% | 0.69 | 1.76% |
| 2025-09-01 | 31.64 | 32.67 | 31.32 | 32.26 | +1.86% | 0.95 | 2.39% |
| 2025-08-29 | 31.52 | 32.20 | 31.52 | 31.67 | +0.48% | 0.74 | 1.88% |
| 2025-08-28 | 31.92 | 32.50 | 30.77 | 31.52 | -1.65% | 0.96 | 2.48% |
| 2025-08-27 | 32.51 | 32.84 | 31.97 | 32.05 | -1.84% | 1.07 | 2.70% |
| 2025-08-26 | 32.20 | 33.50 | 32.12 | 32.65 | +0.49% | 1.34 | 3.31% |
| 2025-08-25 | 31.64 | 33.05 | 31.53 | 32.49 | +2.52% | 1.50 | 3.80% |
| 2025-08-22 | 32.02 | 32.24 | 31.40 | 31.69 | -1.55% | 1.07 | 2.74% |
| 2025-08-21 | 31.67 | 33.10 | 31.37 | 32.19 | +1.64% | 1.56 | 3.94% |
| 2025-08-20 | 31.33 | 32.38 | 31.33 | 31.67 | -0.13% | 1.10 | 2.80% |