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 |
|---|
| 2025-08-04 | 33.39 | 33.04 | -0.35 | -1.05% | 32.72 | 33.39 | 17772 | 5855.72 | 2.75% | 0.00 |
| 2025-08-01 | 33.20 | 33.39 | 0.14 | 0.42% | 32.87 | 33.48 | 24787 | 8239.31 | 3.84% | 0.00 |
| 2025-07-31 | 34.07 | 33.25 | -1.24 | -3.60% | 33.20 | 34.10 | 38206 | 12842.47 | 5.92% | 0.00 |
| 2025-07-30 | 33.31 | 34.49 | 0.50 | 1.47% | 33.08 | 34.55 | 60417 | 20420.77 | 9.36% | 3.00 |
| 2025-07-29 | 35.80 | 33.99 | -0.23 | -0.67% | 33.90 | 35.86 | 67215 | 23390.89 | 10.41% | 0.00 |
| 2025-07-28 | 33.48 | 34.22 | 0.74 | 2.21% | 33.48 | 34.29 | 29215 | 9917.28 | 4.53% | 0.00 |
| 2025-07-25 | 33.90 | 33.48 | -0.62 | -1.82% | 33.40 | 34.21 | 28775 | 9691.49 | 4.46% | 2.00 |
| 2025-07-24 | 32.91 | 34.10 | 0.63 | 1.88% | 32.91 | 34.28 | 34759 | 11784.05 | 5.38% | 0.00 |
| 2025-07-23 | 33.76 | 33.47 | -0.56 | -1.65% | 33.45 | 34.70 | 41069 | 13987.63 | 6.36% | 0.00 |
| 2025-07-22 | 34.04 | 34.03 | -0.33 | -0.96% | 33.73 | 34.34 | 29114 | 9885.42 | 4.51% | 0.00 |
| 2025-07-21 | 34.00 | 34.36 | 0.22 | 0.64% | 33.81 | 34.45 | 33852 | 11560.02 | 5.24% | 0.00 |
| 2025-07-18 | 33.97 | 34.14 | -0.11 | -0.32% | 33.61 | 34.24 | 47036 | 15918.75 | 7.29% | 0.00 |
| 2025-07-17 | 36.39 | 34.25 | 0.81 | 2.42% | 34.10 | 36.55 | 77431 | 27185.59 | 11.99% | 4.00 |
| 2025-07-16 | 32.80 | 33.44 | 0.57 | 1.73% | 32.80 | 33.61 | 25403 | 8450.75 | 3.93% | 0.00 |
| 2025-07-15 | 33.29 | 32.87 | -0.67 | -2.00% | 32.50 | 33.53 | 33073 | 10877.50 | 5.12% | 0.00 |
| 2025-07-14 | 33.43 | 33.54 | -0.13 | -0.39% | 33.21 | 33.74 | 18621 | 6239.28 | 2.88% | 0.00 |
| 2025-07-11 | 33.52 | 33.67 | 0.09 | 0.27% | 33.25 | 33.82 | 23883 | 8030.52 | 3.70% | 0.00 |
| 2025-07-10 | 33.75 | 33.58 | -0.18 | -0.53% | 33.24 | 34.28 | 31469 | 10586.29 | 4.87% | 0.00 |
| 2025-07-09 | 34.48 | 33.76 | -0.41 | -1.20% | 33.60 | 34.60 | 33131 | 11294.62 | 5.13% | 0.00 |
| 2025-07-08 | 34.01 | 34.17 | 0.20 | 0.59% | 33.62 | 34.50 | 29370 | 9978.33 | 4.55% | 5.00 |
| 2025-07-07 | 34.50 | 33.97 | 0.09 | 0.27% | 33.85 | 34.94 | 26534 | 9070.08 | 4.11% | 0.00 |
| 2025-07-04 | 34.90 | 33.88 | -0.89 | -2.56% | 33.70 | 34.98 | 39745 | 13561.97 | 6.16% | 0.00 |
| 2025-07-03 | 34.79 | 34.77 | -0.41 | -1.17% | 34.51 | 35.25 | 37879 | 13174.65 | 5.87% | 0.00 |
| 2025-07-02 | 34.34 | 35.18 | 0.68 | 1.97% | 33.81 | 35.52 | 61078 | 21295.44 | 9.46% | 4.00 |
| 2025-07-01 | 34.82 | 34.50 | -0.43 | -1.23% | 33.68 | 34.82 | 40793 | 13993.94 | 6.32% | 0.00 |
| 2025-06-30 | 34.45 | 34.93 | 0.08 | 0.23% | 34.04 | 35.23 | 46143 | 15934.85 | 7.15% | 1.00 |
| 2025-06-27 | 34.60 | 34.85 | -0.47 | -1.33% | 34.27 | 35.46 | 57711 | 20120.23 | 8.94% | 2.00 |
| 2025-06-26 | 33.30 | 35.32 | 1.32 | 3.88% | 33.30 | 35.88 | 86750 | 30067.01 | 13.44% | 114.00 |
| 2025-06-25 | 34.62 | 34.00 | 0.90 | 2.72% | 33.63 | 35.89 | 70214 | 24269.54 | 10.88% | 0.00 |
| 2025-06-24 | 32.51 | 33.10 | 0.75 | 2.32% | 32.41 | 33.32 | 31275 | 10306.67 | 4.84% | 1.00 |
| 2025-06-23 | 31.66 | 32.35 | 0.17 | 0.53% | 31.51 | 32.43 | 23940 | 7707.51 | 3.71% | 0.00 |
| 2025-06-20 | 32.05 | 32.18 | 0.08 | 0.25% | 31.63 | 32.32 | 32104 | 10297.61 | 4.97% | 0.00 |
| 2025-06-19 | 34.34 | 32.10 | -2.11 | -6.17% | 32.05 | 34.38 | 60129 | 19790.89 | 9.31% | 9.00 |
| 2025-06-18 | 34.29 | 34.21 | -0.68 | -1.95% | 34.02 | 35.58 | 44343 | 15339.66 | 6.87% | 4.00 |
| 2025-06-17 | 34.62 | 34.89 | 0.09 | 0.26% | 34.60 | 35.98 | 61293 | 21561.96 | 9.49% | 0.00 |
| 2025-06-16 | 34.30 | 34.80 | 0.92 | 2.72% | 33.80 | 34.82 | 36474 | 12597.48 | 5.65% | 3.00 |
| 2025-06-13 | 35.00 | 33.88 | -1.56 | -4.40% | 33.78 | 35.40 | 51232 | 17535.68 | 7.94% | 0.00 |
| 2025-06-12 | 35.50 | 35.44 | -0.35 | -0.98% | 34.88 | 35.85 | 52358 | 18495.46 | 8.11% | 27.00 |
| 2025-06-11 | 36.31 | 35.79 | -0.88 | -2.40% | 35.16 | 36.31 | 63562 | 22678.83 | 9.85% | 6.00 |
| 2025-06-10 | 36.32 | 36.67 | 0.40 | 1.10% | 35.51 | 37.07 | 103776 | 37689.96 | 16.07% | 5.00 |
| 2025-06-09 | 35.60 | 36.27 | 0.77 | 2.17% | 35.03 | 36.54 | 73109 | 26432.40 | 11.32% | 0.00 |
| 2025-06-06 | 36.64 | 35.50 | -1.14 | -3.11% | 35.18 | 36.74 | 62273 | 22168.94 | 9.65% | 0.00 |
| 2025-06-05 | 37.75 | 36.64 | -1.66 | -4.33% | 36.30 | 37.99 | 117002 | 43128.51 | 18.12% | 9.00 |
| 2025-06-04 | 33.70 | 38.40 | 4.37 | 12.84% | 33.70 | 39.86 | 162601 | 59791.66 | 25.19% | 14.00 |
| 2025-06-03 | 32.50 | 34.03 | 1.05 | 3.18% | 32.31 | 34.94 | 56116 | 18854.09 | 8.69% | 5.00 |
| 2025-05-30 | 33.99 | 32.98 | -1.33 | -3.88% | 32.70 | 33.99 | 57994 | 19224.33 | 8.98% | 2.00 |
| 2025-05-29 | 34.95 | 34.31 | -1.45 | -4.05% | 33.29 | 34.95 | 81402 | 27717.61 | 12.61% | 18.00 |
| 2025-05-28 | 34.17 | 35.76 | 0.92 | 2.64% | 34.17 | 36.50 | 103545 | 36605.80 | 16.04% | 6.00 |
| 2025-05-27 | 34.60 | 34.84 | 0.96 | 2.83% | 34.37 | 36.50 | 101635 | 36097.40 | 15.74% | 10.00 |
| 2025-05-26 | 33.29 | 33.88 | 0.57 | 1.71% | 32.79 | 34.40 | 53833 | 18126.59 | 8.34% | 7.00 |
| 2025-05-23 | 34.10 | 33.31 | -0.62 | -1.83% | 33.20 | 34.18 | 45189 | 15187.77 | 7.00% | 0.00 |
| 2025-05-22 | 35.01 | 33.93 | -1.57 | -4.42% | 33.88 | 35.90 | 72410 | 24982.69 | 11.22% | 0.00 |
| 2025-05-21 | 36.14 | 35.50 | -1.50 | -4.05% | 35.50 | 36.98 | 78649 | 28340.21 | 12.18% | 4.00 |
| 2025-05-20 | 35.39 | 37.00 | 1.22 | 3.41% | 35.39 | 37.85 | 109021 | 40237.30 | 16.89% | 0.00 |
| 2025-05-19 | 34.50 | 35.78 | 0.76 | 2.17% | 33.50 | 36.79 | 99744 | 35368.95 | 15.45% | 1.00 |
| 2025-05-16 | 34.33 | 35.02 | 0.34 | 0.98% | 34.13 | 35.59 | 106066 | 37012.81 | 16.43% | 11.00 |
| 2025-05-15 | 32.50 | 34.68 | 2.15 | 6.61% | 32.05 | 35.99 | 132682 | 45287.86 | 20.55% | 0.00 |
| 2025-05-14 | 32.52 | 32.53 | 0.07 | 0.22% | 31.98 | 32.65 | 37553 | 12116.85 | 5.82% | 0.00 |
| 2025-05-13 | 33.18 | 32.46 | -0.72 | -2.17% | 32.40 | 33.58 | 48591 | 15951.00 | 7.53% | 9.00 |
| 2025-05-12 | 32.50 | 33.18 | 0.05 | 0.15% | 32.38 | 33.46 | 50084 | 16549.93 | 7.76% | 0.00 |
| 2025-05-09 | 33.48 | 33.13 | -0.47 | -1.40% | 33.08 | 34.35 | 65154 | 21847.90 | 10.09% | 0.00 |
| 2025-05-08 | 33.43 | 33.60 | 0.16 | 0.48% | 32.62 | 34.16 | 58764 | 19787.30 | 9.10% | 14.00 |
| 2025-05-07 | 34.27 | 33.44 | 0.07 | 0.21% | 32.96 | 34.48 | 72758 | 24439.26 | 11.27% | 0.00 |
| 2025-05-06 | 32.31 | 33.37 | 1.15 | 3.57% | 32.31 | 33.51 | 60494 | 20020.63 | 9.37% | 6.00 |
| 2025-04-30 | 32.70 | 32.22 | -0.53 | -1.62% | 32.15 | 33.66 | 67018 | 21915.88 | 10.38% | 20.00 |
| 2025-04-29 | 32.90 | 32.75 | 0.88 | 2.76% | 32.17 | 33.10 | 67426 | 21966.50 | 10.44% | 21.00 |
| 2025-04-28 | 34.60 | 31.87 | -5.03 | -13.63% | 31.21 | 34.65 | 102392 | 33239.39 | 15.86% | 10.00 |
| 2025-04-25 | 37.40 | 36.90 | -2.18 | -5.58% | 36.10 | 38.20 | 90680 | 33722.61 | 14.05% | 24.00 |
| 2025-04-24 | 36.96 | 39.08 | 1.70 | 4.55% | 36.63 | 39.68 | 139802 | 53264.73 | 21.65% | 8.00 |
| 2025-04-23 | 39.36 | 37.38 | -3.32 | -8.16% | 37.10 | 39.98 | 137160 | 52317.50 | 21.24% | 35.00 |
| 2025-04-22 | 45.66 | 40.70 | -3.22 | -7.33% | 40.32 | 45.66 | 169042 | 70540.92 | 26.18% | 11.00 |
| 2025-04-21 | 36.02 | 43.92 | 7.32 | 20.00% | 35.60 | 43.92 | 169700 | 68788.94 | 26.28% | 0.00 |
| 2025-04-18 | 38.99 | 36.60 | -3.22 | -8.09% | 36.49 | 39.65 | 125664 | 46907.05 | 19.46% | 0.00 |
| 2025-04-17 | 37.43 | 39.82 | 0.00 | 0.00% | 37.20 | 43.01 | 172863 | 69344.45 | 26.77% | 21.00 |
| 2025-04-16 | 36.40 | 39.82 | 3.65 | 10.09% | 35.20 | 40.80 | 161689 | 61411.83 | 25.04% | 4.00 |
| 2025-04-15 | 36.46 | 36.17 | -1.29 | -3.44% | 35.23 | 39.86 | 152140 | 57555.77 | 23.56% | 2.00 |
| 2025-04-14 | 36.10 | 37.46 | 0.00 | 0.00% | 36.10 | 38.54 | 127427 | 48063.44 | 19.74% | 3.00 |
| 2025-04-11 | 39.48 | 37.46 | -4.49 | -10.70% | 36.55 | 40.86 | 170632 | 64961.75 | 26.43% | 18.00 |
| 2025-04-10 | 34.00 | 41.95 | 5.76 | 15.92% | 33.44 | 43.43 | 215987 | 84583.36 | 33.45% | 5.00 |
| 2025-04-09 | 31.00 | 36.19 | 6.03 | 19.99% | 30.10 | 36.19 | 159632 | 52028.85 | 24.73% | 1.00 |
深证大盘股票行情在线 K线走势图
