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
2026-09-16	21.53	21.34	-0.19	-0.88%	21.03	21.67	15960	3414	2.42%
2026-09-15	22.40	21.53	-0.78	-3.50%	21.50	22.41	18638	4060	2.83%
2026-09-14	22.58	22.31	-0.45	-1.98%	22.18	22.87	18725	4206	2.84%
2026-09-11	24.40	22.76	-1.23	-5.13%	22.58	24.40	26057	5985	3.95%
2026-09-10	25.00	23.99	-0.81	-3.27%	23.89	25.01	25519	6171	3.87%
2026-09-09	25.11	24.80	-0.44	-1.74%	24.38	25.53	31842	7882	4.83%
2026-09-08	24.83	25.24	0.41	1.65%	24.68	25.58	44924	11316	6.81%
2026-09-07	23.60	24.83	1.24	5.26%	23.59	24.88	38006	9321	5.76%
2026-09-04	23.57	23.59	0.19	0.81%	23.18	24.00	26040	6164	3.95%
2026-09-03	24.02	23.40	-0.37	-1.56%	23.22	24.11	19802	4656	3.00%
2026-09-02	24.11	23.77	-0.73	-2.98%	23.55	24.39	28502	6790	4.32%
2026-09-01	23.76	24.50	0.99	4.21%	23.50	24.93	39599	9672	6.00%
2026-08-31	23.85	23.51	-0.64	-2.65%	23.42	24.27	22320	5276	3.38%
2026-08-28	23.63	24.15	0.35	1.47%	23.61	24.32	21680	5219	3.29%
2026-08-27	23.41	23.80	0.39	1.67%	23.18	23.98	20774	4922	3.15%
2026-08-26	23.54	23.41	-0.21	-0.89%	23.20	23.80	26135	6143	3.96%
2026-08-25	21.96	23.62	1.69	7.71%	21.94	23.62	39440	9116	5.98%
2026-08-24	22.44	21.93	-0.71	-3.14%	21.78	22.58	19455	4287	2.95%
2026-08-21	22.88	22.64	-0.36	-1.57%	22.31	23.11	22234	5014	3.44%
2026-08-20	23.12	23.00	0.05	0.22%	22.66	23.28	23298	5355	3.61%
2026-08-19	23.55	22.95	-1.10	-4.57%	22.91	24.00	32326	7541	5.01%
2026-08-18	24.16	24.05	0.15	0.63%	23.75	24.55	46073	11127	7.14%
2026-08-17	23.18	23.90	0.65	2.80%	23.00	24.16	50884	12044	7.88%
2026-08-14	24.69	23.25	-1.50	-6.06%	23.01	24.75	71166	16632	11.02%
2026-08-13	24.40	24.75	0.07	0.28%	24.13	25.39	95029	23625	14.72%
2026-08-12	23.51	24.68	0.96	4.05%	23.42	25.35	84605	20690	13.10%
2026-08-11	23.97	23.72	-0.98	-3.97%	23.72	24.92	76489	18449	11.85%
2026-08-10	22.48	24.70	2.37	10.61%	22.48	25.49	104229	24955	16.14%
2026-08-07	22.00	22.33	0.33	1.50%	21.47	22.40	41394	9110	6.41%
2026-08-06	22.39	22.00	-0.49	-2.18%	21.76	22.79	46092	10187	7.14%
2026-08-05	21.99	22.49	0.76	3.50%	21.80	22.80	60122	13421	9.31%
2026-08-04	21.57	21.73	0.17	0.79%	21.44	21.98	59299	12888	9.18%
2026-08-03	21.80	21.56	-0.50	-2.27%	21.32	22.40	66842	14451	10.35%
2026-07-31	19.80	22.06	0.13	0.59%	19.80	22.36	96265	20811	14.91%
2026-07-30	22.10	21.93	-1.38	-5.92%	21.30	23.86	123267	27490	19.09%
2026-07-29	20.88	23.31	2.60	12.55%	20.60	24.41	135302	30644	20.96%
2026-07-28	18.75	20.71	2.02	10.81%	18.54	22.19	86772	17685	13.44%
2026-07-27	18.11	18.69	0.54	2.98%	17.84	18.84	16324	3031	2.53%
2026-07-24	18.38	18.15	-0.33	-1.79%	17.77	18.58	22265	4036	3.45%
2026-07-23	18.10	18.48	0.22	1.20%	17.90	18.52	21827	3971	3.38%
2026-07-22	18.50	18.26	-0.37	-1.99%	18.20	19.30	21764	4033	3.37%
2026-07-21	19.14	18.63	-0.70	-3.62%	18.35	19.51	33300	6238	5.16%
2026-07-20	19.82	19.33	-0.49	-2.47%	19.10	20.49	40156	7996	6.22%
2026-07-17	20.28	19.82	-0.46	-2.27%	19.67	21.71	36464	7472	5.65%
2026-07-16	19.72	20.28	0.46	2.32%	19.40	20.48	18533	3717	2.87%
2026-07-15	19.19	19.82	0.63	3.28%	18.80	19.99	17830	3506	2.76%
2026-07-14	18.60	19.19	0.59	3.17%	18.32	19.30	18373	3470	2.85%
2026-07-13	19.24	18.60	-0.73	-3.78%	18.53	19.33	13479	2530	2.09%
2026-07-10	18.64	19.33	0.58	3.09%	18.42	19.64	17698	3405	2.74%
2026-07-09	19.11	18.75	-0.35	-1.83%	18.44	19.30	13266	2493	2.05%
2026-07-08	19.59	19.10	-0.18	-0.93%	18.91	19.59	13507	2588	2.09%
2026-07-07	19.94	19.28	-0.77	-3.84%	19.13	20.15	14203	2760	2.20%
2026-07-06	20.25	20.05	-0.01	-0.05%	19.79	20.57	19787	3973	3.06%
2026-07-03	20.00	20.06	0.25	1.26%	19.67	20.40	18021	3612	2.79%
2026-07-02	19.69	19.81	0.13	0.66%	19.61	20.78	26252	5288	4.07%
2026-07-01	18.80	19.68	0.90	4.79%	18.73	20.06	33146	6462	5.13%
2026-06-30	19.45	18.78	-0.52	-2.69%	18.58	19.47	19521	3687	3.02%
2026-06-29	18.39	19.30	0.07	0.36%	18.39	19.44	24615	4704	3.81%
2026-06-26	19.67	19.23	-0.42	-2.14%	18.95	19.67	26278	5067	4.07%
2026-06-25	20.08	19.65	-0.43	-2.14%	18.80	20.30	35318	6864	5.47%
2026-06-24	21.18	20.08	-1.02	-4.83%	20.01	21.39	19652	4018	3.04%
2026-06-23	20.77	21.10	0.33	1.59%	20.77	21.61	22698	4825	3.52%
2026-06-22	20.57	20.77	0.12	0.58%	19.76	20.83	25655	5186	3.97%
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%