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
2025-09-16	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%
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%