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
2026-06-24	36.07	34.44	-1.78	-4.91%	34.31	36.36	159374	56037	3.80%
2026-06-23	32.91	36.22	3.10	9.36%	32.91	36.76	208218	74126	4.97%
2026-06-22	33.00	33.12	-0.30	-0.90%	31.37	33.19	119724	38529	2.86%
2026-06-18	32.60	33.42	0.64	1.95%	32.14	34.17	100280	33406	2.39%
2026-06-17	33.10	32.78	-0.42	-1.27%	32.46	33.13	73956	24215	1.76%
2026-06-16	35.18	33.20	-2.07	-5.87%	32.70	35.18	144815	48555	3.45%
2026-06-15	34.80	35.27	0.20	0.57%	34.41	35.32	82133	28781	1.96%
2026-06-12	34.02	35.07	0.95	2.78%	33.50	35.35	101552	35079	2.42%
2026-06-11	33.96	34.12	0.11	0.32%	33.20	34.77	83130	28172	1.98%
2026-06-10	34.88	34.01	-1.33	-3.76%	33.59	35.28	93612	31943	2.23%
2026-06-09	34.84	35.34	0.63	1.82%	34.30	35.92	84076	29543	2.01%
2026-06-08	36.50	34.71	-2.87	-7.64%	34.26	37.98	141984	50659	3.39%
2026-06-05	39.86	37.58	-1.39	-3.57%	37.37	40.50	140826	54231	3.36%
2026-06-04	38.90	38.97	-0.32	-0.81%	38.50	39.90	110331	43195	2.63%
2026-06-03	38.01	39.29	0.73	1.89%	36.65	40.98	162050	63472	3.87%
2026-06-02	42.19	38.56	-3.84	-9.06%	38.50	42.39	200038	80483	4.77%
2026-06-01	43.00	42.40	-1.51	-3.44%	42.12	44.44	184935	79430	4.41%
2026-05-29	39.93	43.91	3.28	8.07%	38.67	45.78	313039	132319	7.47%
2026-05-28	41.80	40.63	-0.92	-2.21%	40.40	42.28	152837	63108	3.65%
2026-05-27	39.59	41.55	1.69	4.24%	38.11	41.80	194630	79493	4.64%
2026-05-26	40.02	39.86	-0.79	-1.94%	37.44	41.16	172048	67471	4.10%
2026-05-25	41.20	40.65	-0.41	-1.00%	40.21	42.48	157336	64927	3.75%
2026-05-22	39.67	41.06	1.26	3.17%	39.08	41.36	188598	76601	4.50%
2026-05-21	38.08	39.80	1.62	4.24%	38.08	41.39	241261	97175	5.76%
2026-05-20	38.19	38.18	-0.30	-0.78%	37.60	38.93	95068	36302	2.27%
2026-05-19	38.88	38.48	-0.27	-0.70%	37.98	39.29	100750	38793	2.40%
2026-05-18	40.49	38.75	-1.34	-3.34%	38.42	40.68	132396	51865	3.16%
2026-05-15	40.00	40.09	0.01	0.02%	39.64	41.24	117278	47268	2.80%
2026-05-14	41.02	40.08	-1.24	-3.00%	40.07	42.37	144608	59238	3.45%
2026-05-13	42.14	41.32	-0.66	-1.57%	40.98	42.50	144419	59940	3.45%
2026-05-12	42.50	41.98	-0.84	-1.96%	41.80	43.98	205860	88088	4.91%
2026-05-11	40.80	42.82	1.97	4.82%	40.48	42.88	236707	99603	5.65%
2026-05-08	42.75	40.85	-1.75	-4.11%	40.83	43.36	245500	101681	5.86%
2026-05-07	43.21	42.60	-1.00	-2.29%	41.90	45.48	315990	136795	7.54%
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%