品渥食品 (300892) - 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
2025-08-01	33.20	33.39	0.14	0.42%	32.87	33.48	24787	8239	3.84%
2025-07-31	34.07	33.25	-1.24	-3.60%	33.20	34.10	38206	12842	5.92%
2025-07-30	33.31	34.49	0.50	1.47%	33.08	34.55	60417	20420	9.36%
2025-07-29	35.80	33.99	-0.23	-0.67%	33.90	35.86	67215	23390	10.41%
2025-07-28	33.48	34.22	0.74	2.21%	33.48	34.29	29215	9917	4.53%
2025-07-25	33.90	33.48	-0.62	-1.82%	33.40	34.21	28775	9691	4.46%
2025-07-24	32.91	34.10	0.63	1.88%	32.91	34.28	34759	11784	5.38%
2025-07-23	33.76	33.47	-0.56	-1.65%	33.45	34.70	41069	13987	6.36%
2025-07-22	34.04	34.03	-0.33	-0.96%	33.73	34.34	29114	9885	4.51%
2025-07-21	34.00	34.36	0.22	0.64%	33.81	34.45	33852	11560	5.24%
2025-07-18	33.97	34.14	-0.11	-0.32%	33.61	34.24	47036	15918	7.29%
2025-07-17	36.39	34.25	0.81	2.42%	34.10	36.55	77431	27185	11.99%
2025-07-16	32.80	33.44	0.57	1.73%	32.80	33.61	25403	8450	3.93%
2025-07-15	33.29	32.87	-0.67	-2.00%	32.50	33.53	33073	10877	5.12%
2025-07-14	33.43	33.54	-0.13	-0.39%	33.21	33.74	18621	6239	2.88%
2025-07-11	33.52	33.67	0.09	0.27%	33.25	33.82	23883	8030	3.70%
2025-07-10	33.75	33.58	-0.18	-0.53%	33.24	34.28	31469	10586	4.87%
2025-07-09	34.48	33.76	-0.41	-1.20%	33.60	34.60	33131	11294	5.13%
2025-07-08	34.01	34.17	0.20	0.59%	33.62	34.50	29370	9978	4.55%
2025-07-07	34.50	33.97	0.09	0.27%	33.85	34.94	26534	9070	4.11%
2025-07-04	34.90	33.88	-0.89	-2.56%	33.70	34.98	39745	13561	6.16%
2025-07-03	34.79	34.77	-0.41	-1.17%	34.51	35.25	37879	13174	5.87%
2025-07-02	34.34	35.18	0.68	1.97%	33.81	35.52	61078	21295	9.46%
2025-07-01	34.82	34.50	-0.43	-1.23%	33.68	34.82	40793	13993	6.32%
2025-06-30	34.45	34.93	0.08	0.23%	34.04	35.23	46143	15934	7.15%
2025-06-27	34.60	34.85	-0.47	-1.33%	34.27	35.46	57711	20120	8.94%
2025-06-26	33.30	35.32	1.32	3.88%	33.30	35.88	86750	30067	13.44%
2025-06-25	34.62	34.00	0.90	2.72%	33.63	35.89	70214	24269	10.88%
2025-06-24	32.51	33.10	0.75	2.32%	32.41	33.32	31275	10306	4.84%
2025-06-23	31.66	32.35	0.17	0.53%	31.51	32.43	23940	7707	3.71%
2025-06-20	32.05	32.18	0.08	0.25%	31.63	32.32	32104	10297	4.97%
2025-06-19	34.34	32.10	-2.11	-6.17%	32.05	34.38	60129	19790	9.31%
2025-06-18	34.29	34.21	-0.68	-1.95%	34.02	35.58	44343	15339	6.87%
2025-06-17	34.62	34.89	0.09	0.26%	34.60	35.98	61293	21561	9.49%
2025-06-16	34.30	34.80	0.92	2.72%	33.80	34.82	36474	12597	5.65%
2025-06-13	35.00	33.88	-1.56	-4.40%	33.78	35.40	51232	17535	7.94%
2025-06-12	35.50	35.44	-0.35	-0.98%	34.88	35.85	52358	18495	8.11%
2025-06-11	36.31	35.79	-0.88	-2.40%	35.16	36.31	63562	22678	9.85%
2025-06-10	36.32	36.67	0.40	1.10%	35.51	37.07	103776	37689	16.07%
2025-06-09	35.60	36.27	0.77	2.17%	35.03	36.54	73109	26432	11.32%
2025-06-06	36.64	35.50	-1.14	-3.11%	35.18	36.74	62273	22168	9.65%
2025-06-05	37.75	36.64	-1.66	-4.33%	36.30	37.99	117002	43128	18.12%
2025-06-04	33.70	38.40	4.37	12.84%	33.70	39.86	162601	59791	25.19%
2025-06-03	32.50	34.03	1.05	3.18%	32.31	34.94	56116	18854	8.69%
2025-05-30	33.99	32.98	-1.33	-3.88%	32.70	33.99	57994	19224	8.98%
2025-05-29	34.95	34.31	-1.45	-4.05%	33.29	34.95	81402	27717	12.61%
2025-05-28	34.17	35.76	0.92	2.64%	34.17	36.50	103545	36605	16.04%
2025-05-27	34.60	34.84	0.96	2.83%	34.37	36.50	101635	36097	15.74%
2025-05-26	33.29	33.88	0.57	1.71%	32.79	34.40	53833	18126	8.34%
2025-05-23	34.10	33.31	-0.62	-1.83%	33.20	34.18	45189	15187	7.00%
2025-05-22	35.01	33.93	-1.57	-4.42%	33.88	35.90	72410	24982	11.22%
2025-05-21	36.14	35.50	-1.50	-4.05%	35.50	36.98	78649	28340	12.18%
2025-05-20	35.39	37.00	1.22	3.41%	35.39	37.85	109021	40237	16.89%
2025-05-19	34.50	35.78	0.76	2.17%	33.50	36.79	99744	35368	15.45%
2025-05-16	34.33	35.02	0.34	0.98%	34.13	35.59	106066	37012	16.43%
2025-05-15	32.50	34.68	2.15	6.61%	32.05	35.99	132682	45287	20.55%
2025-05-14	32.52	32.53	0.07	0.22%	31.98	32.65	37553	12116	5.82%
2025-05-13	33.18	32.46	-0.72	-2.17%	32.40	33.58	48591	15951	7.53%
2025-05-12	32.50	33.18	0.05	0.15%	32.38	33.46	50084	16549	7.76%
2025-05-09	33.48	33.13	-0.47	-1.40%	33.08	34.35	65154	21847	10.09%
2025-05-08	33.43	33.60	0.16	0.48%	32.62	34.16	58764	19787	9.10%
2025-05-07	34.27	33.44	0.07	0.21%	32.96	34.48	72758	24439	11.27%
2025-05-06	32.31	33.37	1.15	3.57%	32.31	33.51	60494	20020	9.37%
2025-04-30	32.70	32.22	-0.53	-1.62%	32.15	33.66	67018	21915	10.38%
2025-04-29	32.90	32.75	0.88	2.76%	32.17	33.10	67426	21966	10.44%
2025-04-28	34.60	31.87	-5.03	-13.63%	31.21	34.65	102392	33239	15.86%
2025-04-25	37.40	36.90	-2.18	-5.58%	36.10	38.20	90680	33722	14.05%
2025-04-24	36.96	39.08	1.70	4.55%	36.63	39.68	139802	53264	21.65%