品高股份(688227)股票行情 品高股份股票行情 688227股票行情_爱股网
品高股份(688227)股票行情
品高股份(688227)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 |
|---|
| 2025-11-06 | 34.05 | 34.03 | -0.13 | -0.38% | 33.41 | 34.49 | 16455 | 5569.33 | 2.57% | 0.00 |
| 2025-11-05 | 35.14 | 34.16 | -1.63 | -4.55% | 33.93 | 35.76 | 20976 | 7258.00 | 3.27% | 0.00 |
| 2025-11-04 | 36.64 | 35.79 | -1.29 | -3.48% | 35.50 | 37.10 | 26002 | 9374.39 | 4.06% | 0.00 |
| 2025-11-03 | 35.68 | 37.08 | 1.88 | 5.34% | 35.30 | 37.20 | 31999 | 11710.90 | 4.99% | 0.00 |
| 2025-10-31 | 35.18 | 35.20 | 0.02 | 0.06% | 35.00 | 35.92 | 17156 | 6062.25 | 2.68% | 0.00 |
| 2025-10-30 | 36.00 | 35.18 | -1.12 | -3.09% | 35.12 | 36.35 | 22208 | 7909.54 | 3.46% | 0.00 |
| 2025-10-29 | 37.78 | 36.30 | -1.48 | -3.92% | 36.10 | 37.98 | 25703 | 9430.46 | 4.01% | 0.00 |
| 2025-10-28 | 36.63 | 37.78 | -0.78 | -2.02% | 36.63 | 38.82 | 27858 | 10585.36 | 4.35% | 0.00 |
| 2025-10-27 | 39.50 | 38.56 | -0.94 | -2.38% | 37.32 | 39.98 | 40778 | 15688.17 | 6.36% | 0.00 |
| 2025-10-24 | 39.70 | 39.50 | -0.10 | -0.25% | 38.62 | 40.00 | 37283 | 14711.18 | 5.82% | 0.00 |
| 2025-10-23 | 38.88 | 39.60 | 0.72 | 1.85% | 38.02 | 39.88 | 46965 | 18297.97 | 7.33% | 0.00 |
| 2025-10-22 | 36.20 | 38.88 | 2.72 | 7.52% | 36.20 | 39.50 | 67969 | 25932.33 | 10.60% | 0.00 |
| 2025-10-21 | 35.90 | 36.16 | 0.81 | 2.29% | 35.33 | 36.78 | 31859 | 11588.26 | 4.97% | 0.00 |
| 2025-10-20 | 34.28 | 35.35 | 1.40 | 4.12% | 34.06 | 35.47 | 23439 | 8198.37 | 3.66% | 0.00 |
| 2025-10-17 | 35.07 | 33.95 | -1.24 | -3.52% | 33.79 | 35.37 | 25206 | 8704.41 | 3.93% | 0.00 |
| 2025-10-16 | 35.55 | 35.19 | -0.66 | -1.84% | 34.68 | 36.35 | 35471 | 12595.75 | 5.53% | 0.00 |
| 2025-10-15 | 34.85 | 35.85 | 1.08 | 3.11% | 33.78 | 36.27 | 43092 | 15205.20 | 6.72% | 0.00 |
| 2025-10-14 | 33.50 | 34.77 | 1.62 | 4.89% | 33.00 | 35.41 | 51479 | 17793.82 | 8.03% | 0.00 |
| 2025-10-13 | 31.99 | 33.15 | 0.31 | 0.94% | 31.07 | 34.05 | 25533 | 8465.46 | 3.98% | 0.00 |
| 2025-10-10 | 33.78 | 32.84 | -0.94 | -2.78% | 32.80 | 33.79 | 16842 | 5602.20 | 2.63% | 0.00 |
| 2025-10-09 | 33.28 | 33.78 | 0.48 | 1.44% | 33.10 | 34.16 | 24094 | 8114.94 | 3.76% | 0.00 |
| 2025-09-30 | 32.22 | 33.30 | 1.30 | 4.06% | 32.00 | 33.85 | 28279 | 9363.73 | 4.41% | 0.00 |
| 2025-09-29 | 31.48 | 32.00 | 0.38 | 1.20% | 31.08 | 32.39 | 19087 | 6080.85 | 2.98% | 0.00 |
| 2025-09-26 | 32.51 | 31.62 | -0.76 | -2.35% | 31.57 | 32.79 | 15476 | 4944.41 | 2.41% | 0.00 |
| 2025-09-25 | 31.71 | 32.38 | 0.67 | 2.11% | 31.52 | 32.68 | 23556 | 7611.86 | 3.68% | 0.00 |
| 2025-09-24 | 31.40 | 31.71 | 0.15 | 0.48% | 31.24 | 32.15 | 17295 | 5480.69 | 2.70% | 0.00 |
| 2025-09-23 | 32.19 | 31.56 | -0.81 | -2.50% | 31.05 | 32.81 | 17991 | 5698.58 | 2.81% | 0.00 |
| 2025-09-22 | 31.51 | 32.37 | 0.87 | 2.76% | 31.51 | 32.90 | 15855 | 5126.92 | 2.47% | 0.00 |
| 2025-09-19 | 32.08 | 31.50 | -0.67 | -2.08% | 31.32 | 32.57 | 16180 | 5155.65 | 2.52% | 0.00 |
| 2025-09-18 | 32.54 | 32.17 | -0.57 | -1.74% | 31.89 | 33.47 | 24680 | 8102.70 | 3.85% | 0.00 |
| 2025-09-17 | 32.54 | 32.74 | 0.14 | 0.43% | 32.17 | 32.96 | 14403 | 4693.79 | 2.25% | 0.00 |
| 2025-09-16 | 32.30 | 32.60 | 0.21 | 0.65% | 31.63 | 32.72 | 15635 | 5054.46 | 2.44% | 0.00 |
| 2025-09-15 | 32.87 | 32.39 | -0.48 | -1.46% | 32.20 | 33.73 | 25684 | 8376.93 | 4.01% | 0.00 |
| 2025-09-12 | 32.80 | 32.87 | 0.07 | 0.21% | 32.39 | 33.40 | 28661 | 9401.74 | 4.47% | 0.00 |
| 2025-09-11 | 32.34 | 32.80 | 0.71 | 2.21% | 31.90 | 33.44 | 34824 | 11410.18 | 5.43% | 0.00 |
| 2025-09-10 | 31.60 | 32.09 | 0.77 | 2.46% | 31.50 | 32.37 | 17973 | 5743.78 | 2.80% | 0.00 |
| 2025-09-09 | 31.66 | 31.32 | -0.76 | -2.37% | 31.03 | 31.97 | 14881 | 4676.61 | 2.32% | 0.00 |
| 2025-09-08 | 31.45 | 32.08 | 0.64 | 2.04% | 31.36 | 32.29 | 19977 | 6340.69 | 3.12% | 0.00 |
| 2025-09-05 | 30.92 | 31.44 | 0.67 | 2.18% | 30.44 | 31.52 | 23479 | 7308.73 | 3.66% | 0.00 |
| 2025-09-04 | 32.05 | 30.77 | -1.31 | -4.08% | 30.00 | 32.40 | 33481 | 10557.14 | 5.22% | 0.00 |
| 2025-09-03 | 33.55 | 32.08 | -1.36 | -4.07% | 32.00 | 33.64 | 29791 | 9760.26 | 4.65% | 0.00 |
| 2025-09-02 | 35.33 | 33.44 | -2.04 | -5.75% | 33.00 | 35.48 | 45320 | 15365.79 | 7.07% | 0.00 |
| 2025-09-01 | 36.13 | 35.48 | -0.60 | -1.66% | 35.31 | 36.75 | 34580 | 12369.46 | 5.40% | 0.00 |
| 2025-08-29 | 37.00 | 36.08 | -1.11 | -2.98% | 35.55 | 37.07 | 40106 | 14459.99 | 6.26% | 0.00 |
| 2025-08-28 | 36.81 | 37.19 | -0.02 | -0.05% | 35.55 | 37.19 | 56708 | 20580.06 | 8.85% | 0.00 |
| 2025-08-27 | 37.40 | 37.21 | -0.19 | -0.51% | 36.30 | 38.88 | 85578 | 32039.65 | 13.35% | 0.00 |
| 2025-08-26 | 37.99 | 37.40 | -0.01 | -0.03% | 36.35 | 38.25 | 85625 | 32058.33 | 13.36% | 0.00 |
| 2025-08-25 | 44.00 | 37.41 | -2.02 | -5.12% | 37.00 | 44.00 | 144123 | 55810.47 | 22.49% | 0.00 |
| 2025-08-22 | 33.47 | 39.43 | 6.57 | 19.99% | 33.47 | 39.43 | 105328 | 39295.75 | 16.43% | 0.00 |
| 2025-08-21 | 33.50 | 32.86 | -0.55 | -1.65% | 32.60 | 34.03 | 28350 | 9429.12 | 4.42% | 0.00 |
| 2025-08-20 | 33.47 | 33.41 | -0.74 | -2.17% | 32.36 | 33.80 | 41782 | 13769.36 | 6.52% | 0.00 |
| 2025-08-19 | 34.58 | 34.15 | -0.11 | -0.32% | 33.69 | 35.45 | 51508 | 17723.40 | 8.04% | 0.00 |
| 2025-08-18 | 32.18 | 34.26 | 2.15 | 6.70% | 32.06 | 34.28 | 73772 | 24768.55 | 11.51% | 0.00 |
| 2025-08-15 | 31.37 | 32.11 | 0.74 | 2.36% | 31.22 | 32.72 | 32824 | 10479.41 | 5.12% | 0.00 |
| 2025-08-14 | 33.58 | 31.37 | -1.30 | -3.98% | 31.37 | 33.58 | 40584 | 12971.22 | 6.33% | 0.00 |
| 2025-08-13 | 31.72 | 32.67 | -0.30 | -0.91% | 31.31 | 34.20 | 67892 | 22042.97 | 10.59% | 0.00 |
| 2025-08-12 | 31.72 | 32.97 | 1.24 | 3.91% | 30.80 | 34.33 | 78856 | 26002.72 | 12.30% | 0.00 |
| 2025-08-11 | 30.50 | 31.73 | 0.92 | 2.99% | 30.50 | 32.32 | 31166 | 9832.00 | 4.86% | 0.00 |
| 2025-08-08 | 32.54 | 30.81 | -1.66 | -5.11% | 30.75 | 32.55 | 38176 | 11908.13 | 5.96% | 0.00 |
| 2025-08-07 | 32.49 | 32.47 | 0.08 | 0.25% | 32.01 | 33.40 | 28345 | 9268.43 | 4.42% | 0.00 |
| 2025-08-06 | 31.94 | 32.39 | 0.12 | 0.37% | 31.94 | 32.93 | 29335 | 9522.16 | 4.58% | 0.00 |
| 2025-08-05 | 34.10 | 32.27 | -0.90 | -2.71% | 31.30 | 34.10 | 52666 | 16971.83 | 8.22% | 0.00 |
| 2025-08-04 | 31.68 | 33.17 | 2.16 | 6.97% | 31.30 | 35.45 | 78212 | 25697.16 | 12.20% | 0.00 |
| 2025-08-01 | 29.99 | 31.01 | 2.19 | 7.60% | 29.38 | 31.60 | 58577 | 17829.02 | 9.14% | 0.00 |
| 2025-07-31 | 28.40 | 28.82 | 0.42 | 1.48% | 28.40 | 29.44 | 22956 | 6655.80 | 3.58% | 0.00 |
| 2025-07-30 | 28.50 | 28.40 | -0.47 | -1.63% | 28.26 | 29.00 | 21641 | 6186.91 | 3.38% | 0.00 |
| 2025-07-29 | 29.12 | 28.87 | -0.06 | -0.21% | 28.37 | 29.36 | 30101 | 8649.96 | 4.70% | 0.00 |
| 2025-07-28 | 31.16 | 28.93 | -2.18 | -7.01% | 28.86 | 31.33 | 53298 | 15840.55 | 8.32% | 0.00 |
| 2025-07-25 | 30.25 | 31.11 | 0.86 | 2.84% | 30.10 | 31.15 | 26970 | 8319.59 | 4.21% | 0.00 |
| 2025-07-24 | 29.81 | 30.25 | 0.10 | 0.33% | 29.81 | 30.55 | 15545 | 4696.33 | 2.43% | 0.00 |
| 2025-07-23 | 30.03 | 30.15 | 0.10 | 0.33% | 29.60 | 30.69 | 11468 | 3459.26 | 1.79% | 0.00 |
| 2025-07-22 | 30.48 | 30.05 | -0.43 | -1.41% | 29.78 | 30.76 | 15298 | 4610.60 | 2.39% | 0.10 |
| 2025-07-21 | 30.55 | 30.48 | -0.13 | -0.42% | 30.45 | 30.94 | 14536 | 4448.94 | 2.27% | 0.00 |
| 2025-07-18 | 30.70 | 30.61 | -0.44 | -1.42% | 30.32 | 31.20 | 22484 | 6881.15 | 3.51% | 0.00 |
| 2025-07-17 | 31.26 | 31.05 | -0.21 | -0.67% | 30.77 | 33.00 | 37064 | 11575.26 | 5.78% | 0.00 |
| 2025-07-16 | 31.84 | 31.26 | -0.55 | -1.73% | 31.02 | 32.60 | 20402 | 6460.44 | 3.18% | 0.00 |
| 2025-07-15 | 31.51 | 31.81 | 0.39 | 1.24% | 31.01 | 31.81 | 12709 | 3996.60 | 1.98% | 0.00 |
| 2025-07-14 | 32.14 | 31.42 | -0.62 | -1.94% | 31.29 | 32.20 | 13968 | 4414.99 | 2.18% | 0.00 |
| 2025-07-11 | 32.02 | 32.04 | -0.07 | -0.22% | 31.50 | 32.33 | 15744 | 5018.90 | 2.46% | 0.00 |
| 2025-07-10 | 32.51 | 32.11 | -0.29 | -0.90% | 31.42 | 32.51 | 14588 | 4643.84 | 2.28% | 0.00 |
上证大盘股票行情在线 K线走势图
品高股份(688227)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
