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
2026-03-20	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%
2026-01-26	36.58	36.99	0.59	1.62%	35.81	37.50	206495	75720	4.94%
2026-01-23	35.38	36.40	1.09	3.09%	35.38	37.32	167595	61292	4.01%
2026-01-22	35.90	35.31	-0.48	-1.34%	35.08	36.02	94175	33273	2.25%
2026-01-21	36.00	35.79	-0.39	-1.08%	35.38	36.47	88027	31582	2.11%
2026-01-20	37.00	36.18	-0.78	-2.11%	35.80	37.23	100063	36372	2.40%
2026-01-19	37.72	36.96	-0.90	-2.38%	36.82	37.85	111091	41217	2.66%
2026-01-16	38.70	37.86	-1.00	-2.57%	36.81	39.39	177990	67271	4.26%
2026-01-15	41.13	38.86	-2.89	-6.92%	38.38	42.20	270509	107704	6.48%
2026-01-14	43.34	41.75	-0.90	-2.11%	41.56	45.88	400878	174549	9.60%
2026-01-13	38.71	42.65	5.19	13.85%	38.26	44.30	453128	186644	10.85%
2026-01-12	37.09	37.46	0.10	0.27%	36.33	37.67	139591	51563	3.34%
2026-01-09	36.02	37.36	1.34	3.72%	35.69	37.71	154119	56584	3.69%
2026-01-08	35.39	36.02	0.63	1.78%	35.01	36.89	117717	42611	2.82%
2026-01-07	35.90	35.39	-0.50	-1.39%	35.12	36.50	93730	33353	2.24%
2026-01-06	36.14	35.89	0.05	0.14%	35.40	36.34	99501	35690	2.38%
2026-01-05	33.53	35.84	2.29	6.83%	33.20	36.15	156449	55162	3.75%
2025-12-31	34.15	33.55	-0.56	-1.64%	33.48	34.35	74939	25218	1.79%
2025-12-30	34.08	34.11	-0.40	-1.16%	33.83	34.49	78687	26874	1.88%
2025-12-29	34.51	34.51	-0.28	-0.80%	34.13	34.78	94225	32340	2.26%
2025-12-26	35.45	34.79	-0.88	-2.47%	34.48	35.58	115116	40133	2.76%
2025-12-25	34.84	35.67	0.78	2.24%	34.66	35.80	98622	34859	2.36%
2025-12-24	35.45	34.89	-0.61	-1.72%	34.60	35.71	122321	42705	2.93%
2025-12-23	36.80	35.50	-1.15	-3.14%	34.92	37.85	203049	72563	4.86%
2025-12-22	35.68	36.65	1.05	2.95%	35.60	38.47	206701	76988	4.95%
2025-12-19	34.51	35.60	0.88	2.53%	33.93	36.38	204104	72155	4.89%
2025-12-18	33.61	34.72	1.38	4.14%	33.35	35.47	260699	89906	6.24%
2025-12-17	32.91	33.34	-0.08	-0.24%	31.70	33.45	255813	82904	6.12%
2025-12-16	35.70	33.42	-3.90	-10.45%	32.00	35.70	431919	143927	10.34%
2025-12-15	37.32	37.32	-9.33	-20.00%	37.32	38.00	168473	62966	4.03%
2025-12-12	47.84	46.65	-1.19	-2.49%	45.58	47.95	70698	32877	1.69%