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
2026-05-07	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%
2026-03-13	29.17	28.82	-0.28	-0.96%	28.76	29.45	11226	3263	1.74%
2026-03-12	29.85	29.10	-0.68	-2.28%	29.07	29.91	12306	3612	1.91%
2026-03-11	30.33	29.78	-0.46	-1.52%	29.72	30.50	13668	4099	2.12%
2026-03-10	29.88	30.24	0.47	1.58%	29.88	30.44	9579	2894	1.48%
2026-03-09	29.66	29.77	-0.25	-0.83%	29.23	30.04	15960	4732	2.47%
2026-03-06	29.10	30.02	0.96	3.30%	28.89	30.04	16102	4779	2.49%
2026-03-05	29.21	29.06	0.25	0.87%	28.88	29.51	16100	4705	2.49%
2026-03-04	29.09	28.81	-0.41	-1.40%	28.62	29.30	15257	4406	2.36%
2026-03-03	30.29	29.22	-1.04	-3.44%	29.16	30.62	22830	6804	3.54%
2026-03-02	31.00	30.26	-1.39	-4.39%	30.12	31.44	25147	7665	3.89%
2026-02-27	31.40	31.65	0.43	1.38%	31.31	31.81	17423	5502	2.70%
2026-02-26	31.68	31.22	-0.43	-1.36%	31.11	31.70	15725	4920	2.44%
2026-02-25	31.28	31.65	0.55	1.77%	31.05	31.80	18685	5874	2.89%
2026-02-24	31.26	31.10	0.02	0.06%	30.82	31.31	16687	5184	2.58%
2026-02-13	31.80	31.08	-0.30	-0.96%	31.06	31.90	21103	6622	3.27%
2026-02-12	31.94	31.38	-0.49	-1.54%	31.20	32.00	19636	6174	3.04%
2026-02-11	32.17	31.87	-0.22	-0.69%	31.80	32.25	16181	5172	2.51%
2026-02-10	32.50	32.09	-0.34	-1.05%	31.97	32.55	17286	5563	2.68%
2026-02-09	32.01	32.43	0.41	1.28%	31.95	32.49	22246	7185	3.45%
2026-02-06	32.28	32.02	-0.60	-1.84%	31.70	32.93	33176	10652	5.14%
2026-02-05	31.91	32.62	0.50	1.56%	31.84	33.28	47343	15530	7.33%
2026-02-04	32.10	32.12	0.12	0.38%	32.05	32.70	26137	8445	4.05%
2026-02-03	31.52	32.00	0.48	1.52%	31.38	32.07	24094	7652	3.73%
2026-02-02	31.15	31.52	0.00	0.00%	31.02	32.35	30799	9817	4.77%
2026-01-30	32.80	31.52	-1.68	-5.06%	31.35	32.80	48127	15340	7.45%
2026-01-29	31.58	33.20	1.50	4.73%	31.32	33.75	64330	21033	9.96%
2026-01-28	31.98	31.70	-0.31	-0.97%	31.55	32.32	20379	6481	3.16%