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
2025-10-31	33.14	33.93	0.79	2.38%	33.14	34.00	27507	9298	4.26%
2025-10-30	34.00	33.14	-0.99	-2.90%	33.11	34.32	29521	9927	4.57%
2025-10-29	34.61	34.13	-0.63	-1.81%	33.33	34.79	38730	13120	6.00%
2025-10-28	34.87	34.76	-0.27	-0.77%	34.60	35.08	24112	8391	3.73%
2025-10-27	34.40	35.03	0.43	1.24%	34.32	35.29	26098	9106	4.04%
2025-10-24	35.00	34.60	-0.64	-1.82%	34.39	35.50	27175	9449	4.21%
2025-10-23	34.66	35.24	0.58	1.67%	34.23	35.28	27549	9576	4.27%
2025-10-22	34.86	34.66	-0.52	-1.48%	34.61	35.75	26281	9225	4.07%
2025-10-21	34.52	35.18	0.66	1.91%	34.18	35.18	32185	11191	4.99%
2025-10-20	34.36	34.52	0.27	0.79%	33.95	34.83	26335	9038	4.08%
2025-10-17	34.88	34.25	-0.62	-1.78%	34.23	35.19	35289	12248	5.47%
2025-10-16	35.78	34.87	-1.65	-4.52%	34.86	36.38	55136	19545	8.54%
2025-10-15	35.91	36.52	0.36	1.00%	35.61	38.48	85413	31395	13.23%
2025-10-14	35.13	36.16	0.97	2.76%	34.69	36.40	68259	24301	10.57%
2025-10-13	33.66	35.19	0.99	2.89%	33.49	35.78	45715	16006	7.08%
2025-10-10	33.80	34.20	0.38	1.12%	33.72	35.85	40053	13920	6.20%
2025-10-09	34.03	33.82	-0.53	-1.54%	33.41	34.45	29500	9951	4.57%
2025-09-30	34.75	34.35	-0.35	-1.01%	34.35	35.30	22968	7978	3.56%
2025-09-29	34.38	34.70	0.20	0.58%	33.51	34.87	24391	8388	3.78%
2025-09-26	34.84	34.50	-0.58	-1.65%	34.50	35.74	28246	9886	4.38%
2025-09-25	34.80	35.08	0.16	0.46%	34.60	35.55	32770	11522	5.08%
2025-09-24	34.51	34.92	0.08	0.23%	34.47	35.06	26635	9288	4.13%
2025-09-23	35.73	34.84	-1.02	-2.84%	34.00	35.98	39917	13860	6.18%
2025-09-22	36.70	35.86	-0.88	-2.40%	35.40	36.70	35501	12708	5.50%
2025-09-19	36.55	36.74	-0.12	-0.33%	35.84	37.06	40000	14568	6.20%
2025-09-18	37.19	36.86	-0.80	-2.12%	36.56	38.09	57329	21465	8.88%
2025-09-17	39.28	37.66	-1.33	-3.41%	37.39	39.28	63785	24167	9.88%
2025-09-16	38.12	38.99	0.77	2.01%	37.79	39.50	64606	25014	10.01%
2025-09-15	38.00	38.22	-0.15	-0.39%	37.21	38.68	39935	15206	6.19%
2025-09-12	39.27	38.37	-1.54	-3.86%	38.28	40.36	71513	27873	11.08%
2025-09-11	39.19	39.91	0.49	1.24%	37.89	40.17	81890	31995	12.68%
2025-09-10	38.37	39.42	-0.20	-0.50%	38.10	40.56	96529	38196	14.95%
2025-09-09	38.30	39.62	1.11	2.88%	37.80	39.80	104891	40877	16.25%
2025-09-08	37.91	38.51	0.16	0.42%	37.91	39.30	73081	28195	11.32%
2025-09-05	38.82	38.35	-0.61	-1.57%	36.00	38.85	103804	38755	16.08%
2025-09-04	35.36	38.96	3.28	9.19%	35.36	41.00	131361	50080	20.35%
2025-09-03	37.22	35.68	-0.90	-2.46%	35.48	38.39	66547	24485	10.31%
2025-09-02	37.69	36.58	-0.83	-2.22%	36.42	38.70	74089	27683	11.48%
2025-09-01	35.61	37.41	-0.57	-1.50%	35.61	38.20	92556	34261	14.34%
2025-08-29	39.23	37.98	-1.62	-4.09%	37.95	41.68	106114	42364	16.44%
2025-08-28	39.27	39.60	-0.87	-2.15%	38.75	41.88	128539	51222	19.91%
2025-08-27	37.76	40.47	2.49	6.56%	37.40	41.26	139141	54446	21.55%
2025-08-26	37.82	37.98	-0.10	-0.26%	37.40	39.26	92069	35430	14.26%
2025-08-25	36.72	38.08	1.44	3.93%	36.41	39.75	105700	40254	16.37%
2025-08-22	35.91	36.64	-0.39	-1.05%	35.70	36.91	75953	27509	11.76%
2025-08-21	36.11	37.03	0.61	1.67%	35.90	38.35	103739	38423	16.07%
2025-08-20	34.40	36.42	1.56	4.48%	34.14	39.99	139295	50893	21.58%
2025-08-19	34.18	34.86	1.14	3.38%	33.55	35.10	78687	27230	12.19%
2025-08-18	32.95	33.72	0.79	2.40%	32.80	34.01	42264	14193	6.55%
2025-08-15	32.75	32.93	-0.02	-0.06%	32.57	33.02	26228	8599	4.06%
2025-08-14	32.80	32.95	-0.22	-0.66%	32.70	33.80	36959	12224	5.72%
2025-08-13	33.59	33.17	0.08	0.24%	32.88	33.96	32035	10658	4.96%
2025-08-12	33.34	33.09	-0.18	-0.54%	32.96	33.60	22614	7510	3.50%
2025-08-11	32.85	33.27	0.49	1.49%	32.71	33.35	19005	6299	2.94%
2025-08-08	33.20	32.78	-0.63	-1.89%	32.70	33.39	21645	7121	3.35%
2025-08-07	33.05	33.41	0.29	0.88%	32.90	33.49	24646	8209	3.82%
2025-08-06	33.13	33.12	0.14	0.42%	32.77	33.13	19656	6478	3.04%
2025-08-05	33.01	32.98	-0.06	-0.18%	32.82	33.18	18551	6112	2.87%
2025-08-04	33.39	33.04	-0.35	-1.05%	32.72	33.39	17772	5855	2.75%
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%