一品红 (300723) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	40.50	43.60	2.15	5.19%	40.19	44.00	264165	111909	6.30%
2026-04-30	39.43	41.45	1.63	4.09%	39.23	42.50	272368	111753	6.50%
2026-04-29	38.71	39.82	1.11	2.87%	37.66	40.02	249247	97540	5.95%
2026-04-28	38.03	38.71	0.42	1.10%	37.60	40.21	290003	112998	6.92%
2026-04-27	37.53	38.29	0.80	2.13%	37.53	39.37	252503	96685	6.02%
2026-04-24	35.17	37.49	2.94	8.51%	33.40	39.22	382025	141177	9.11%
2026-04-23	35.50	34.55	-1.12	-3.14%	33.91	35.55	116346	40323	2.78%
2026-04-22	35.05	35.67	0.16	0.45%	34.70	35.72	92924	32777	2.22%
2026-04-21	36.00	35.51	-0.55	-1.53%	34.96	36.32	89868	31844	2.14%
2026-04-20	36.21	36.06	-0.52	-1.42%	35.97	36.97	101139	36666	2.41%
2026-04-17	37.11	36.58	-0.47	-1.27%	36.00	37.41	133079	48602	3.17%
2026-04-16	36.51	37.05	-0.05	-0.13%	35.60	37.56	218644	80114	5.22%
2026-04-15	36.02	37.10	1.62	4.57%	34.60	37.49	294243	106629	7.02%
2026-04-14	35.50	35.48	-0.03	-0.08%	34.20	35.79	153544	53582	3.66%
2026-04-13	36.06	35.51	-0.51	-1.42%	34.90	36.06	105751	37522	2.52%
2026-04-10	35.97	36.02	0.17	0.47%	35.76	37.30	172347	62834	4.11%
2026-04-09	36.81	35.85	-1.42	-3.81%	35.70	37.56	168451	61071	4.02%
2026-04-08	36.32	37.27	1.37	3.82%	36.30	38.50	251770	93587	6.01%
2026-04-07	36.01	35.90	-0.64	-1.75%	35.01	37.09	174826	62693	4.17%
2026-04-03	37.19	36.54	-0.86	-2.30%	35.70	37.35	221723	81251	5.29%
2026-04-02	36.96	37.40	0.21	0.56%	36.00	39.42	367518	137379	8.77%
2026-04-01	32.69	37.19	4.76	14.68%	32.38	37.85	374561	132723	8.94%
2026-03-31	32.96	32.43	-0.52	-1.58%	32.40	33.71	102772	33761	2.45%
2026-03-30	32.29	32.95	0.48	1.48%	32.29	34.10	167884	55828	4.00%
2026-03-27	29.90	32.47	2.42	8.05%	29.81	33.19	167742	53780	4.00%
2026-03-26	30.97	30.05	-0.93	-3.00%	29.86	31.23	53205	16222	1.27%
2026-03-25	30.80	30.98	0.29	0.94%	30.44	31.38	59665	18427	1.42%
2026-03-24	30.10	30.69	1.13	3.82%	29.87	30.85	82039	24880	1.96%
2026-03-23	30.89	29.56	-1.75	-5.59%	29.31	30.93	79293	23879	1.89%
2026-03-20	32.30	31.31	-0.91	-2.82%	31.31	32.78	52498	16769	1.25%
2026-03-19	32.40	32.22	-0.48	-1.47%	32.00	32.92	54589	17708	1.30%
2026-03-18	32.72	32.70	-0.12	-0.37%	32.21	33.16	63252	20656	1.51%
2026-03-17	32.52	32.82	0.30	0.92%	32.43	33.88	97640	32335	2.33%
2026-03-16	32.12	32.52	0.27	0.84%	32.12	32.95	47916	15605	1.15%
2026-03-13	32.00	32.25	0.22	0.69%	31.67	33.11	72252	23463	1.73%
2026-03-12	32.69	32.03	-0.62	-1.90%	31.88	32.82	44007	14159	1.05%
2026-03-11	33.16	32.65	-0.54	-1.63%	32.56	33.37	54852	18024	1.31%
2026-03-10	32.33	33.19	1.02	3.17%	32.24	33.29	75598	24886	1.81%
2026-03-09	31.31	32.17	0.25	0.78%	31.29	32.40	60551	19325	1.45%
2026-03-06	30.63	31.92	1.04	3.37%	30.51	32.07	69463	21977	1.66%
2026-03-05	30.80	30.88	0.44	1.45%	30.30	31.24	54109	16630	1.30%
2026-03-04	30.51	30.44	-0.41	-1.33%	30.26	30.98	55299	16903	1.32%
2026-03-03	32.30	30.85	-1.41	-4.37%	30.80	32.57	97047	30454	2.32%
2026-03-02	32.60	32.26	-0.89	-2.68%	32.10	33.76	97776	31872	2.34%
2026-02-27	32.72	33.15	0.33	1.01%	32.45	33.16	45385	14936	1.09%
2026-02-26	33.54	32.82	-0.72	-2.15%	32.69	33.54	58862	19351	1.41%
2026-02-25	32.79	33.54	0.71	2.16%	32.60	33.66	61234	20430	1.47%
2026-02-24	33.68	32.83	-0.46	-1.38%	32.75	33.69	62654	20668	1.50%
2026-02-13	33.66	33.29	-0.31	-0.92%	33.20	33.99	54710	18350	1.31%
2026-02-12	33.80	33.60	-0.20	-0.59%	33.51	34.14	60240	20363	1.44%
2026-02-11	34.50	33.80	-0.36	-1.05%	33.73	34.69	64887	22135	1.55%
2026-02-10	34.04	34.16	0.17	0.50%	33.68	34.79	72122	24720	1.73%
2026-02-09	34.50	33.99	0.11	0.32%	33.80	34.61	75399	25671	1.81%
2026-02-06	34.00	33.88	-0.02	-0.06%	33.62	35.20	100149	34458	2.40%
2026-02-05	34.34	33.90	-0.36	-1.05%	33.71	34.55	46595	15827	1.12%
2026-02-04	33.58	34.26	0.44	1.30%	33.58	34.39	65097	22183	1.56%
2026-02-03	33.18	33.82	0.87	2.64%	33.03	33.93	60737	20357	1.45%
2026-02-02	33.55	32.95	-0.70	-2.08%	32.91	34.15	63827	21359	1.53%
2026-01-30	34.63	33.65	-0.68	-1.98%	33.30	34.94	76316	25884	1.83%
2026-01-29	34.46	34.33	-0.43	-1.24%	33.66	35.09	86328	29671	2.07%
2026-01-28	35.44	34.76	-0.63	-1.78%	34.65	35.79	89261	31304	2.14%
2026-01-27	36.58	35.39	-1.60	-4.33%	34.57	36.65	151603	53213	3.63%