一品红(300723)股票行情
一品红(300723)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-06 | 72.70 | 71.24 | -0.45 | -0.63% | 70.81 | 73.61 | 76455 | 55022.25 | 1.83% | 1.00 |
| 2025-08-05 | 74.50 | 71.69 | -2.16 | -2.92% | 70.87 | 74.71 | 97539 | 70163.68 | 2.34% | 4.00 |
| 2025-08-04 | 74.58 | 73.85 | -1.87 | -2.47% | 72.45 | 75.49 | 107275 | 79237.61 | 2.57% | 0.00 |
| 2025-08-01 | 77.01 | 75.72 | -1.84 | -2.37% | 75.21 | 81.48 | 111416 | 86798.42 | 2.67% | 3.00 |
| 2025-07-31 | 73.32 | 77.56 | 3.99 | 5.42% | 73.00 | 80.84 | 151848 | 116854.18 | 3.64% | 0.00 |
| 2025-07-30 | 73.92 | 73.57 | -1.15 | -1.54% | 71.50 | 75.16 | 106652 | 78370.41 | 2.55% | 0.00 |
| 2025-07-29 | 75.25 | 74.72 | -0.18 | -0.24% | 71.51 | 77.88 | 132629 | 99826.53 | 3.18% | 2.00 |
| 2025-07-28 | 72.92 | 74.90 | 2.83 | 3.93% | 72.92 | 75.99 | 117938 | 88051.62 | 2.82% | 9.00 |
| 2025-07-25 | 74.66 | 72.07 | -3.04 | -4.05% | 71.93 | 75.34 | 133496 | 97433.30 | 3.20% | 2.00 |
| 2025-07-24 | 78.80 | 75.11 | -5.19 | -6.46% | 73.00 | 79.50 | 163568 | 123344.44 | 3.92% | 17.00 |
| 2025-07-23 | 74.40 | 80.30 | 4.42 | 5.82% | 73.60 | 81.40 | 176260 | 138265.66 | 4.22% | 5.00 |
| 2025-07-22 | 77.34 | 75.88 | -4.65 | -5.77% | 75.37 | 80.53 | 166084 | 128565.70 | 3.98% | 0.00 |
| 2025-07-21 | 67.12 | 80.53 | 13.42 | 20.00% | 66.86 | 80.53 | 193197 | 145671.95 | 4.63% | 0.00 |
| 2025-07-18 | 66.01 | 67.11 | 1.10 | 1.67% | 63.97 | 68.08 | 105272 | 69835.66 | 2.52% | 0.00 |
| 2025-07-17 | 61.89 | 66.01 | 3.71 | 5.96% | 61.50 | 67.67 | 159045 | 102547.12 | 3.81% | 16.00 |
| 2025-07-16 | 59.00 | 62.30 | 1.44 | 2.37% | 59.00 | 64.90 | 169240 | 105197.98 | 4.05% | 14.00 |
| 2025-07-15 | 55.27 | 60.86 | 7.09 | 13.19% | 54.37 | 60.89 | 205797 | 117355.11 | 4.93% | 12.00 |
| 2025-07-14 | 49.91 | 53.77 | 2.98 | 5.87% | 49.87 | 54.24 | 132938 | 70242.03 | 3.18% | 5.00 |
| 2025-07-11 | 50.01 | 50.79 | -0.47 | -0.92% | 49.90 | 52.20 | 91189 | 46291.83 | 2.18% | 0.00 |
| 2025-07-10 | 51.00 | 51.26 | 0.17 | 0.33% | 50.10 | 53.58 | 101609 | 53068.98 | 2.43% | 2.00 |
| 2025-07-09 | 50.01 | 51.09 | 0.66 | 1.31% | 49.06 | 52.18 | 99100 | 50671.28 | 2.37% | 0.00 |
| 2025-07-08 | 52.10 | 50.43 | -2.57 | -4.85% | 49.60 | 53.85 | 144299 | 73753.98 | 3.46% | 2.00 |
| 2025-07-07 | 55.70 | 53.00 | -3.61 | -6.38% | 51.80 | 55.70 | 122125 | 65400.00 | 2.92% | 1.00 |
| 2025-07-04 | 55.10 | 56.61 | 0.41 | 0.73% | 54.57 | 59.88 | 114628 | 64992.27 | 2.74% | 2.00 |
| 2025-07-03 | 54.77 | 56.20 | 1.40 | 2.55% | 54.06 | 57.88 | 143400 | 80705.26 | 3.43% | 1.00 |
| 2025-07-02 | 57.50 | 54.80 | -2.70 | -4.70% | 54.39 | 58.53 | 144538 | 80892.28 | 3.46% | 7.00 |
| 2025-07-01 | 50.13 | 57.50 | 7.38 | 14.72% | 49.80 | 58.63 | 235977 | 127057.66 | 5.65% | 5.00 |
| 2025-06-30 | 48.89 | 50.12 | 1.19 | 2.43% | 48.46 | 50.24 | 64697 | 32014.92 | 1.55% | 0.00 |
| 2025-06-27 | 48.50 | 48.93 | 0.10 | 0.20% | 48.50 | 49.66 | 55652 | 27301.10 | 1.33% | 0.00 |
| 2025-06-26 | 48.50 | 48.83 | -0.84 | -1.69% | 46.60 | 49.66 | 91263 | 44082.23 | 2.19% | 0.00 |
| 2025-06-25 | 50.45 | 49.67 | -1.29 | -2.53% | 49.20 | 51.32 | 80211 | 40071.56 | 1.92% | 0.00 |
| 2025-06-24 | 51.17 | 50.96 | -0.37 | -0.72% | 50.40 | 52.10 | 89434 | 45573.98 | 2.14% | 1.00 |
| 2025-06-23 | 48.10 | 51.33 | 2.49 | 5.10% | 48.10 | 51.98 | 128044 | 64315.28 | 3.07% | 0.00 |
| 2025-06-20 | 49.00 | 48.84 | -0.03 | -0.06% | 47.81 | 49.66 | 95051 | 46411.82 | 2.28% | 0.00 |
| 2025-06-19 | 51.00 | 48.87 | -2.31 | -4.51% | 48.40 | 51.29 | 138225 | 68353.84 | 3.31% | 0.00 |
| 2025-06-18 | 51.76 | 51.18 | -0.19 | -0.37% | 50.00 | 51.95 | 113280 | 57952.95 | 2.71% | 2.00 |
| 2025-06-17 | 59.00 | 51.37 | -6.23 | -10.82% | 50.56 | 59.50 | 205730 | 110778.29 | 4.93% | 1.00 |
| 2025-06-16 | 57.28 | 57.60 | 0.29 | 0.51% | 56.07 | 59.50 | 135093 | 78336.30 | 3.23% | 6.00 |
| 2025-06-13 | 58.00 | 57.31 | -1.69 | -2.86% | 54.87 | 60.50 | 173936 | 99816.12 | 4.16% | 4.00 |
| 2025-06-12 | 58.24 | 59.00 | 0.25 | 0.43% | 56.08 | 60.42 | 159359 | 93041.24 | 3.82% | 13.00 |
| 2025-06-11 | 60.00 | 58.75 | -3.28 | -5.29% | 57.50 | 61.28 | 148428 | 87468.69 | 3.55% | 12.00 |
| 2025-06-10 | 55.91 | 62.03 | 5.33 | 9.40% | 54.16 | 65.70 | 233775 | 135442.09 | 5.60% | 8.00 |
| 2025-06-09 | 51.50 | 56.70 | 5.13 | 9.95% | 51.30 | 59.18 | 182882 | 102447.17 | 4.38% | 2.00 |
| 2025-06-06 | 51.08 | 51.57 | 0.42 | 0.82% | 49.20 | 51.90 | 103880 | 52503.78 | 2.49% | 5.00 |
| 2025-06-05 | 52.43 | 51.15 | -0.52 | -1.01% | 47.66 | 53.60 | 142047 | 71527.35 | 3.40% | 0.00 |
| 2025-06-04 | 51.86 | 51.67 | -0.16 | -0.31% | 49.77 | 52.83 | 122135 | 62548.60 | 2.92% | 6.00 |
| 2025-06-03 | 48.67 | 51.83 | 2.18 | 4.39% | 48.12 | 52.50 | 151876 | 77526.56 | 3.64% | 26.00 |
| 2025-05-30 | 49.06 | 49.65 | 0.45 | 0.91% | 49.00 | 55.33 | 191190 | 98530.68 | 4.58% | 16.00 |
| 2025-05-29 | 46.60 | 49.20 | 2.17 | 4.61% | 46.60 | 50.69 | 149935 | 73564.78 | 3.59% | 1.00 |
| 2025-05-28 | 47.30 | 47.03 | -0.22 | -0.47% | 46.50 | 48.20 | 75951 | 35843.58 | 1.82% | 1.00 |
| 2025-05-27 | 46.96 | 47.25 | 1.21 | 2.63% | 46.12 | 47.80 | 116435 | 54715.37 | 2.79% | 0.00 |
| 2025-05-26 | 48.98 | 46.04 | -3.41 | -6.90% | 45.66 | 48.99 | 162093 | 75358.91 | 3.88% | 8.00 |
| 2025-05-23 | 47.50 | 49.45 | 1.98 | 4.17% | 46.92 | 50.88 | 182804 | 89597.54 | 4.38% | 12.00 |
| 2025-05-22 | 48.56 | 47.47 | -3.13 | -6.19% | 47.41 | 49.88 | 163611 | 78816.31 | 3.92% | 12.00 |
| 2025-05-21 | 47.01 | 50.60 | 3.07 | 6.46% | 46.00 | 54.50 | 229866 | 114075.38 | 5.50% | 0.00 |
| 2025-05-20 | 43.00 | 47.53 | 7.92 | 19.99% | 43.00 | 47.53 | 161114 | 74836.47 | 3.86% | 0.00 |
| 2025-05-19 | 37.59 | 39.61 | 1.60 | 4.21% | 36.82 | 39.80 | 115108 | 44694.79 | 2.76% | 0.00 |
| 2025-05-16 | 36.43 | 38.01 | 1.27 | 3.46% | 35.91 | 38.33 | 111883 | 41852.07 | 2.68% | 1.00 |
| 2025-05-15 | 36.28 | 36.74 | 0.46 | 1.27% | 35.85 | 37.00 | 71073 | 25929.06 | 1.70% | 0.00 |
| 2025-05-14 | 35.72 | 36.28 | 0.44 | 1.23% | 35.69 | 37.10 | 86634 | 31640.73 | 2.07% | 0.00 |
| 2025-05-13 | 36.17 | 35.84 | 0.38 | 1.07% | 35.30 | 36.48 | 70401 | 25215.02 | 1.69% | 0.00 |
| 2025-05-12 | 35.47 | 35.46 | -0.49 | -1.36% | 34.10 | 35.88 | 123829 | 43454.29 | 2.96% | 0.00 |
| 2025-05-09 | 36.69 | 35.95 | -0.56 | -1.53% | 35.89 | 37.82 | 87606 | 32195.51 | 2.10% | 0.00 |
| 2025-05-08 | 36.73 | 36.51 | -0.86 | -2.30% | 36.36 | 38.11 | 88378 | 32758.57 | 2.12% | 0.00 |
| 2025-05-07 | 39.47 | 37.37 | -2.10 | -5.32% | 36.68 | 39.85 | 113906 | 42899.41 | 2.73% | 0.00 |
| 2025-05-06 | 40.11 | 39.47 | -0.36 | -0.90% | 38.42 | 40.20 | 88099 | 34429.43 | 2.11% | 0.00 |
| 2025-04-30 | 39.30 | 39.83 | 0.65 | 1.66% | 38.73 | 40.50 | 108071 | 42986.29 | 2.59% | 0.00 |
| 2025-04-29 | 39.65 | 39.18 | -0.22 | -0.56% | 38.59 | 40.37 | 120450 | 47322.72 | 2.88% | 0.00 |
| 2025-04-28 | 37.00 | 39.40 | 1.49 | 3.93% | 34.51 | 39.68 | 167959 | 63561.82 | 4.02% | 0.00 |
| 2025-04-25 | 38.17 | 37.91 | -0.26 | -0.68% | 36.74 | 40.10 | 143538 | 54765.47 | 3.39% | 0.00 |
| 2025-04-24 | 38.72 | 38.17 | -1.09 | -2.78% | 37.60 | 39.90 | 129019 | 49674.37 | 3.05% | 0.00 |
| 2025-04-23 | 39.50 | 39.26 | 0.46 | 1.19% | 38.85 | 40.86 | 147009 | 58455.00 | 3.48% | 1.00 |
| 2025-04-22 | 39.88 | 38.80 | -1.02 | -2.56% | 38.00 | 39.98 | 139200 | 54368.57 | 3.29% | 0.00 |
| 2025-04-21 | 37.23 | 39.82 | 2.87 | 7.77% | 36.00 | 39.90 | 185097 | 71892.38 | 4.38% | 8.00 |
| 2025-04-18 | 39.43 | 36.95 | -1.74 | -4.50% | 35.65 | 39.80 | 178086 | 66265.20 | 4.21% | 3.00 |
| 2025-04-17 | 38.20 | 38.69 | 0.24 | 0.62% | 36.90 | 38.69 | 173755 | 65822.28 | 4.11% | 18.00 |
| 2025-04-16 | 39.36 | 38.45 | -0.85 | -2.16% | 37.20 | 39.70 | 200858 | 76890.32 | 4.75% | 0.00 |
| 2025-04-15 | 42.23 | 39.30 | -2.67 | -6.36% | 37.76 | 42.42 | 288923 | 114251.71 | 6.83% | 23.00 |
| 2025-04-14 | 36.00 | 41.97 | 6.79 | 19.30% | 35.33 | 42.22 | 291175 | 115468.05 | 6.89% | 12.00 |
| 2025-04-11 | 29.57 | 35.18 | 5.86 | 19.99% | 29.10 | 35.18 | 240743 | 77637.42 | 5.69% | 1.00 |
深证大盘股票行情在线 K线走势图
