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
2026-06-18	20.77	20.65	-0.32	-1.53%	20.49	21.00	11612	2407	1.80%
2026-06-17	21.60	20.97	-0.63	-2.92%	20.83	21.60	14771	3108	2.29%
2026-06-16	21.66	21.60	-0.04	-0.18%	21.09	21.74	13486	2889	2.09%
2026-06-15	22.00	21.64	-0.36	-1.64%	21.43	22.52	17016	3719	2.64%
2026-06-12	21.54	22.00	0.36	1.66%	21.35	22.24	13876	3036	2.15%
2026-06-11	21.79	21.64	-0.18	-0.82%	21.09	22.00	15018	3217	2.33%
2026-06-10	22.00	21.82	-0.18	-0.82%	21.32	22.27	12835	2787	1.99%
2026-06-09	22.01	22.00	-0.08	-0.36%	21.74	22.50	14738	3256	2.28%
2026-06-08	22.71	22.08	-0.61	-2.69%	21.76	23.00	19673	4404	3.05%
2026-06-05	22.38	22.69	0.42	1.89%	22.04	23.12	22707	5145	3.52%
2026-06-04	23.19	22.27	-1.00	-4.30%	22.08	23.74	26203	5892	4.06%
2026-06-03	23.83	23.37	-0.46	-1.93%	23.06	23.89	24541	5718	3.80%
2026-06-02	24.70	23.83	-0.87	-3.52%	23.60	24.74	23656	5659	3.66%
2026-06-01	23.58	24.70	0.58	2.40%	23.04	24.90	30380	7419	4.71%
2026-05-29	24.43	24.12	-0.05	-0.21%	23.89	25.40	37603	9242	5.82%
2026-05-28	24.38	24.17	-0.38	-1.55%	23.78	24.54	33415	8085	5.18%
2026-05-27	24.10	24.55	0.55	2.29%	23.17	25.60	55372	13533	8.58%
2026-05-26	24.67	24.00	-0.66	-2.68%	23.77	24.70	16430	3964	2.54%
2026-05-25	25.04	24.66	-0.33	-1.32%	24.39	25.33	12680	3135	1.96%
2026-05-22	24.80	24.99	0.36	1.46%	24.31	25.25	13542	3358	2.10%
2026-05-21	25.62	24.63	-0.99	-3.86%	24.54	25.99	17695	4459	2.74%
2026-05-20	26.00	25.62	-0.46	-1.76%	25.30	26.00	15709	4020	2.43%
2026-05-19	26.34	26.08	-0.32	-1.21%	25.74	26.80	13316	3485	2.06%
2026-05-18	26.54	26.40	0.16	0.61%	25.97	26.54	11213	2945	1.74%
2026-05-15	26.66	26.24	-0.42	-1.58%	26.13	26.85	16462	4362	2.55%
2026-05-14	26.95	26.66	-0.23	-0.86%	26.41	27.21	18779	5028	2.91%
2026-05-13	27.34	26.89	-0.19	-0.70%	26.71	27.36	17664	4769	2.74%
2026-05-12	28.15	27.08	-1.07	-3.80%	27.05	28.24	22428	6155	3.47%
2026-05-11	28.45	28.15	-0.15	-0.53%	27.94	28.45	16569	4661	2.57%
2026-05-08	27.92	28.30	0.40	1.43%	27.69	28.42	18261	5134	2.83%
2026-05-07	28.38	27.90	-0.48	-1.69%	27.82	28.48	16699	4676	2.59%
2026-05-06	28.36	28.38	0.03	0.11%	28.05	28.70	16361	4637	2.53%
2026-04-30	28.00	28.35	0.22	0.78%	28.00	28.71	15882	4503	2.46%
2026-04-29	27.50	28.13	0.53	1.92%	27.28	28.43	18753	5282	2.90%
2026-04-28	27.95	27.60	-0.35	-1.25%	27.30	27.99	14609	4031	2.26%
2026-04-27	27.47	27.95	0.47	1.71%	26.93	28.15	18265	5041	2.83%
2026-04-24	27.42	27.48	-0.21	-0.76%	27.02	27.69	14105	3860	2.18%
2026-04-23	27.77	27.69	-0.02	-0.07%	27.28	28.47	24648	6885	3.82%
2026-04-22	28.07	27.71	-0.48	-1.70%	27.24	28.12	18214	5033	2.82%
2026-04-21	28.46	28.19	-0.20	-0.70%	27.96	28.77	14092	3974	2.18%
2026-04-20	28.47	28.39	-0.08	-0.28%	27.89	28.47	15902	4488	2.46%
2026-04-17	28.39	28.47	0.04	0.14%	28.00	28.68	13711	3881	2.12%
2026-04-16	27.80	28.43	0.63	2.27%	27.41	28.61	19994	5633	3.10%
2026-04-15	28.00	27.80	0.06	0.22%	27.48	28.10	13498	3742	2.09%
2026-04-14	28.21	27.74	-0.06	-0.22%	27.29	28.25	11635	3206	1.80%
2026-04-13	27.75	27.80	0.02	0.07%	27.20	27.99	10182	2817	1.58%
2026-04-10	27.73	27.78	0.28	1.02%	27.60	28.22	11003	3073	1.70%
2026-04-09	28.03	27.50	-0.53	-1.89%	27.39	28.19	12432	3443	1.93%
2026-04-08	27.83	28.03	0.79	2.90%	27.52	28.04	12521	3491	1.94%
2026-04-07	26.35	27.24	0.89	3.38%	26.06	27.28	18460	4969	2.86%
2026-04-03	27.53	26.35	-0.86	-3.16%	26.35	27.53	12538	3340	1.94%
2026-04-02	27.60	27.21	-0.39	-1.41%	26.89	27.79	13752	3769	2.13%
2026-04-01	27.85	27.60	0.39	1.43%	27.24	27.88	14857	4091	2.30%
2026-03-31	27.78	27.21	-0.40	-1.45%	27.10	28.49	16147	4492	2.50%
2026-03-30	27.09	27.61	0.18	0.66%	27.00	27.65	10282	2814	1.59%
2026-03-27	26.65	27.43	0.45	1.67%	26.60	27.57	12484	3400	1.93%
2026-03-26	27.20	26.98	-0.34	-1.24%	26.78	27.83	13178	3577	2.04%
2026-03-25	27.15	27.32	0.60	2.25%	26.81	27.44	14761	4009	2.29%
2026-03-24	26.08	26.72	1.14	4.46%	25.50	26.79	20206	5293	3.13%
2026-03-23	26.38	25.58	-1.59	-5.85%	25.37	27.00	20996	5476	3.25%
2026-03-20	28.19	27.17	-0.93	-3.31%	27.08	28.43	15752	4335	2.44%
2026-03-19	28.85	28.10	-0.77	-2.67%	27.91	28.94	13860	3923	2.15%
2026-03-18	28.89	28.87	0.28	0.98%	28.33	28.96	11462	3281	1.78%
2026-03-17	29.37	28.59	-0.78	-2.66%	28.55	29.54	11783	3421	1.83%
2026-03-16	28.96	29.37	0.55	1.91%	28.96	29.66	12641	3704	1.96%