品渥食品(300892)股票行情
品渥食品(300892)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 |
|---|
| 2025-12-17 | 31.55 | 31.86 | -0.19 | -0.59% | 31.03 | 32.58 | 47019 | 14957.64 | 7.28% | 0.00 |
| 2025-12-16 | 32.55 | 32.05 | -0.81 | -2.47% | 31.85 | 34.40 | 58102 | 19289.46 | 9.00% | 0.00 |
| 2025-12-15 | 32.28 | 32.86 | 1.03 | 3.24% | 32.00 | 33.50 | 52270 | 17145.88 | 8.10% | 1.00 |
| 2025-12-12 | 31.91 | 31.83 | -0.16 | -0.50% | 31.31 | 32.17 | 31992 | 10140.62 | 4.96% | 9.00 |
| 2025-12-11 | 32.95 | 31.99 | -1.72 | -5.10% | 31.95 | 33.50 | 69385 | 22489.89 | 10.75% | 0.00 |
| 2025-12-10 | 34.51 | 33.71 | 0.35 | 1.05% | 33.61 | 36.41 | 90180 | 31489.97 | 13.97% | 12.00 |
| 2025-12-09 | 33.30 | 33.36 | 0.06 | 0.18% | 32.50 | 33.88 | 41501 | 13837.46 | 6.43% | 0.00 |
| 2025-12-08 | 32.90 | 33.30 | 0.35 | 1.06% | 32.38 | 33.48 | 29396 | 9739.97 | 4.55% | 0.00 |
| 2025-12-05 | 32.35 | 32.95 | 0.27 | 0.83% | 31.66 | 33.04 | 45047 | 14562.23 | 6.98% | 0.00 |
| 2025-12-04 | 35.27 | 32.68 | -2.97 | -8.33% | 32.68 | 35.88 | 74448 | 25134.77 | 11.53% | 0.00 |
| 2025-12-03 | 35.26 | 35.65 | 0.40 | 1.13% | 34.43 | 36.36 | 71747 | 25426.40 | 11.11% | 0.00 |
| 2025-12-02 | 34.97 | 35.25 | 0.28 | 0.80% | 34.45 | 36.43 | 55928 | 19775.10 | 8.66% | 0.00 |
| 2025-12-01 | 35.43 | 34.97 | 0.20 | 0.58% | 34.65 | 35.77 | 39299 | 13779.11 | 6.09% | 3.00 |
| 2025-11-28 | 33.95 | 34.77 | 1.07 | 3.18% | 33.40 | 35.15 | 55552 | 19211.02 | 8.60% | 0.00 |
| 2025-11-27 | 34.55 | 33.70 | -1.00 | -2.88% | 33.58 | 34.68 | 36941 | 12572.63 | 5.72% | 2.17 |
| 2025-11-26 | 33.92 | 34.70 | 0.74 | 2.18% | 33.80 | 35.06 | 49905 | 17244.99 | 7.73% | 0.00 |
| 2025-11-25 | 33.44 | 33.96 | 0.52 | 1.56% | 33.12 | 34.45 | 27012 | 9175.25 | 4.18% | 0.00 |
| 2025-11-24 | 33.19 | 33.44 | 0.35 | 1.06% | 32.68 | 33.90 | 24545 | 8161.75 | 3.80% | 2.00 |
| 2025-11-21 | 34.26 | 33.09 | -1.51 | -4.36% | 33.03 | 35.05 | 33864 | 11440.61 | 5.25% | 0.00 |
| 2025-11-20 | 35.70 | 34.60 | -1.14 | -3.19% | 33.88 | 35.88 | 39950 | 13826.71 | 6.19% | 0.00 |
| 2025-11-19 | 36.09 | 35.74 | 0.04 | 0.11% | 35.13 | 36.36 | 28875 | 10310.97 | 4.47% | 0.00 |
| 2025-11-18 | 36.41 | 35.70 | -0.79 | -2.16% | 35.50 | 36.60 | 30673 | 10989.82 | 4.75% | 0.00 |
| 2025-11-17 | 36.52 | 36.49 | -0.27 | -0.73% | 36.05 | 36.95 | 41589 | 15155.47 | 6.44% | 0.00 |
| 2025-11-14 | 37.75 | 36.76 | -0.64 | -1.71% | 36.75 | 38.48 | 57718 | 21596.27 | 8.94% | 2.00 |
| 2025-11-13 | 37.64 | 37.40 | -0.22 | -0.58% | 36.71 | 37.91 | 65852 | 24525.44 | 10.20% | 0.00 |
| 2025-11-12 | 37.34 | 37.62 | 0.27 | 0.72% | 36.59 | 38.28 | 101970 | 38311.17 | 15.79% | 0.00 |
| 2025-11-11 | 36.01 | 37.35 | 0.65 | 1.77% | 35.51 | 38.00 | 110785 | 40938.34 | 17.16% | 0.00 |
| 2025-11-10 | 33.68 | 36.70 | 2.98 | 8.84% | 33.52 | 36.96 | 109595 | 39242.96 | 16.98% | 4.00 |
| 2025-11-07 | 34.31 | 33.72 | -0.67 | -1.95% | 33.69 | 35.06 | 30350 | 10383.89 | 4.70% | 0.00 |
| 2025-11-06 | 34.52 | 34.39 | -0.53 | -1.52% | 34.00 | 34.98 | 37041 | 12744.99 | 5.74% | 0.00 |
| 2025-11-05 | 33.70 | 34.92 | 1.04 | 3.07% | 33.53 | 35.98 | 59122 | 20678.22 | 9.16% | 3.00 |
| 2025-11-04 | 34.60 | 33.88 | -0.57 | -1.65% | 33.60 | 34.60 | 20688 | 7003.17 | 3.20% | 0.00 |
| 2025-11-03 | 34.11 | 34.45 | 0.52 | 1.53% | 33.94 | 34.58 | 24031 | 8241.43 | 3.72% | 0.00 |
| 2025-10-31 | 33.14 | 33.93 | 0.79 | 2.38% | 33.14 | 34.00 | 27507 | 9298.33 | 4.26% | 0.00 |
| 2025-10-30 | 34.00 | 33.14 | -0.99 | -2.90% | 33.11 | 34.32 | 29521 | 9927.85 | 4.57% | 6.00 |
| 2025-10-29 | 34.61 | 34.13 | -0.63 | -1.81% | 33.33 | 34.79 | 38730 | 13120.99 | 6.00% | 2.00 |
| 2025-10-28 | 34.87 | 34.76 | -0.27 | -0.77% | 34.60 | 35.08 | 24112 | 8391.70 | 3.73% | 0.00 |
| 2025-10-27 | 34.40 | 35.03 | 0.43 | 1.24% | 34.32 | 35.29 | 26098 | 9106.97 | 4.04% | 0.00 |
| 2025-10-24 | 35.00 | 34.60 | -0.64 | -1.82% | 34.39 | 35.50 | 27175 | 9449.26 | 4.21% | 2.00 |
| 2025-10-23 | 34.66 | 35.24 | 0.58 | 1.67% | 34.23 | 35.28 | 27549 | 9576.87 | 4.27% | 5.00 |
| 2025-10-22 | 34.86 | 34.66 | -0.52 | -1.48% | 34.61 | 35.75 | 26281 | 9225.06 | 4.07% | 0.00 |
| 2025-10-21 | 34.52 | 35.18 | 0.66 | 1.91% | 34.18 | 35.18 | 32185 | 11191.53 | 4.99% | 0.00 |
| 2025-10-20 | 34.36 | 34.52 | 0.27 | 0.79% | 33.95 | 34.83 | 26335 | 9038.76 | 4.08% | 2.00 |
| 2025-10-17 | 34.88 | 34.25 | -0.62 | -1.78% | 34.23 | 35.19 | 35289 | 12248.71 | 5.47% | 12.00 |
| 2025-10-16 | 35.78 | 34.87 | -1.65 | -4.52% | 34.86 | 36.38 | 55136 | 19545.89 | 8.54% | 0.00 |
| 2025-10-15 | 35.91 | 36.52 | 0.36 | 1.00% | 35.61 | 38.48 | 85413 | 31395.23 | 13.23% | 5.00 |
| 2025-10-14 | 35.13 | 36.16 | 0.97 | 2.76% | 34.69 | 36.40 | 68259 | 24301.48 | 10.57% | 4.00 |
| 2025-10-13 | 33.66 | 35.19 | 0.99 | 2.89% | 33.49 | 35.78 | 45715 | 16006.04 | 7.08% | 30.00 |
| 2025-10-10 | 33.80 | 34.20 | 0.38 | 1.12% | 33.72 | 35.85 | 40053 | 13920.66 | 6.20% | 4.00 |
| 2025-10-09 | 34.03 | 33.82 | -0.53 | -1.54% | 33.41 | 34.45 | 29500 | 9951.50 | 4.57% | 5.00 |
| 2025-09-30 | 34.75 | 34.35 | -0.35 | -1.01% | 34.35 | 35.30 | 22968 | 7978.46 | 3.56% | 0.00 |
| 2025-09-29 | 34.38 | 34.70 | 0.20 | 0.58% | 33.51 | 34.87 | 24391 | 8388.53 | 3.78% | 0.00 |
| 2025-09-26 | 34.84 | 34.50 | -0.58 | -1.65% | 34.50 | 35.74 | 28246 | 9886.40 | 4.38% | 0.00 |
| 2025-09-25 | 34.80 | 35.08 | 0.16 | 0.46% | 34.60 | 35.55 | 32770 | 11522.42 | 5.08% | 0.00 |
| 2025-09-24 | 34.51 | 34.92 | 0.08 | 0.23% | 34.47 | 35.06 | 26635 | 9288.07 | 4.13% | 0.00 |
| 2025-09-23 | 35.73 | 34.84 | -1.02 | -2.84% | 34.00 | 35.98 | 39917 | 13860.13 | 6.18% | 0.00 |
| 2025-09-22 | 36.70 | 35.86 | -0.88 | -2.40% | 35.40 | 36.70 | 35501 | 12708.92 | 5.50% | 0.00 |
| 2025-09-19 | 36.55 | 36.74 | -0.12 | -0.33% | 35.84 | 37.06 | 40000 | 14568.90 | 6.20% | 0.00 |
| 2025-09-18 | 37.19 | 36.86 | -0.80 | -2.12% | 36.56 | 38.09 | 57329 | 21465.12 | 8.88% | 0.00 |
| 2025-09-17 | 39.28 | 37.66 | -1.33 | -3.41% | 37.39 | 39.28 | 63785 | 24167.82 | 9.88% | 0.00 |
| 2025-09-16 | 38.12 | 38.99 | 0.77 | 2.01% | 37.79 | 39.50 | 64606 | 25014.01 | 10.01% | 3.00 |
| 2025-09-15 | 38.00 | 38.22 | -0.15 | -0.39% | 37.21 | 38.68 | 39935 | 15206.44 | 6.19% | 0.00 |
| 2025-09-12 | 39.27 | 38.37 | -1.54 | -3.86% | 38.28 | 40.36 | 71513 | 27873.79 | 11.08% | 11.00 |
| 2025-09-11 | 39.19 | 39.91 | 0.49 | 1.24% | 37.89 | 40.17 | 81890 | 31995.71 | 12.68% | 13.00 |
| 2025-09-10 | 38.37 | 39.42 | -0.20 | -0.50% | 38.10 | 40.56 | 96529 | 38196.19 | 14.95% | 12.00 |
| 2025-09-09 | 38.30 | 39.62 | 1.11 | 2.88% | 37.80 | 39.80 | 104891 | 40877.75 | 16.25% | 23.00 |
| 2025-09-08 | 37.91 | 38.51 | 0.16 | 0.42% | 37.91 | 39.30 | 73081 | 28195.40 | 11.32% | 3.00 |
| 2025-09-05 | 38.82 | 38.35 | -0.61 | -1.57% | 36.00 | 38.85 | 103804 | 38755.76 | 16.08% | 6.00 |
| 2025-09-04 | 35.36 | 38.96 | 3.28 | 9.19% | 35.36 | 41.00 | 131361 | 50080.71 | 20.35% | 0.00 |
| 2025-09-03 | 37.22 | 35.68 | -0.90 | -2.46% | 35.48 | 38.39 | 66547 | 24485.34 | 10.31% | 1.00 |
| 2025-09-02 | 37.69 | 36.58 | -0.83 | -2.22% | 36.42 | 38.70 | 74089 | 27683.11 | 11.48% | 0.00 |
| 2025-09-01 | 35.61 | 37.41 | -0.57 | -1.50% | 35.61 | 38.20 | 92556 | 34261.12 | 14.34% | 4.00 |
| 2025-08-29 | 39.23 | 37.98 | -1.62 | -4.09% | 37.95 | 41.68 | 106114 | 42364.24 | 16.44% | 10.00 |
| 2025-08-28 | 39.27 | 39.60 | -0.87 | -2.15% | 38.75 | 41.88 | 128539 | 51222.26 | 19.91% | 1.00 |
| 2025-08-27 | 37.76 | 40.47 | 2.49 | 6.56% | 37.40 | 41.26 | 139141 | 54446.58 | 21.55% | 12.00 |
| 2025-08-26 | 37.82 | 37.98 | -0.10 | -0.26% | 37.40 | 39.26 | 92069 | 35430.73 | 14.26% | 0.00 |
| 2025-08-25 | 36.72 | 38.08 | 1.44 | 3.93% | 36.41 | 39.75 | 105700 | 40254.18 | 16.37% | 0.00 |
| 2025-08-22 | 35.91 | 36.64 | -0.39 | -1.05% | 35.70 | 36.91 | 75953 | 27509.61 | 11.76% | 3.00 |
| 2025-08-21 | 36.11 | 37.03 | 0.61 | 1.67% | 35.90 | 38.35 | 103739 | 38423.79 | 16.07% | 0.00 |
| 2025-08-20 | 34.40 | 36.42 | 1.56 | 4.48% | 34.14 | 39.99 | 139295 | 50893.08 | 21.58% | 0.00 |
深证大盘股票行情在线 K线走势图
品渥食品(300892)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
