仲景食品 (300908) - 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
2026-06-12	23.85	24.06	0.36	1.52%	23.36	24.22	17265	4111	1.40%
2026-06-11	23.99	23.70	-0.23	-0.96%	23.48	23.99	9896	2339	0.80%
2026-06-10	23.64	23.93	0.14	0.59%	23.57	24.08	10316	2455	0.84%
2026-06-09	23.76	23.79	0.04	0.17%	23.36	24.24	14132	3369	1.15%
2026-06-08	23.80	23.75	-0.19	-0.79%	23.43	23.89	11197	2644	0.91%
2026-06-05	23.03	23.94	0.66	2.84%	23.03	23.96	12823	3032	1.04%
2026-06-04	23.93	23.28	-0.57	-2.39%	23.15	23.94	12003	2816	0.97%
2026-06-03	24.60	23.85	-0.75	-3.05%	23.85	24.60	16755	4033	1.36%
2026-06-02	24.79	24.60	-0.26	-1.05%	24.33	25.18	18074	4456	1.46%
2026-06-01	24.58	24.86	0.26	1.06%	24.10	25.03	22059	5431	1.79%
2026-05-29	24.25	24.60	0.29	1.19%	24.21	24.80	12264	3006	0.99%
2026-05-28	24.48	24.31	-0.03	-0.12%	23.96	24.54	15534	3768	1.26%
2026-05-27	25.14	24.34	-0.80	-3.18%	24.34	25.14	23633	5811	1.92%
2026-05-26	25.17	25.14	-0.03	-0.12%	24.82	25.38	15390	3845	1.25%
2026-05-25	26.11	25.17	-1.00	-3.82%	24.85	26.19	24579	6214	1.99%
2026-05-22	26.19	26.17	0.18	0.69%	25.69	26.40	11793	3073	0.96%
2026-05-21	26.60	25.99	-0.62	-2.33%	25.93	26.86	10039	2654	0.81%
2026-05-20	26.85	26.61	-0.29	-1.08%	26.40	26.89	8542	2269	0.69%
2026-05-19	26.94	26.90	0.00	0.00%	26.65	27.22	8231	2212	0.67%
2026-05-18	26.93	26.90	-0.06	-0.22%	26.53	27.05	10290	2757	0.83%
2026-05-15	27.27	26.96	-0.31	-1.14%	26.78	27.49	16067	4359	1.30%
2026-05-14	28.47	28.27	-0.21	-0.74%	27.75	28.47	15425	4338	1.25%
2026-05-13	28.37	28.48	0.24	0.85%	28.25	28.60	11960	3400	0.97%
2026-05-12	29.00	28.24	-0.75	-2.59%	28.12	29.16	14597	4149	1.18%
2026-05-11	28.88	28.99	0.19	0.66%	28.56	28.99	15302	4402	1.24%
2026-05-08	28.63	28.80	0.20	0.70%	28.51	28.98	14264	4101	1.16%
2026-05-07	28.91	28.60	0.00	0.00%	28.30	28.91	11409	3247	0.92%
2026-05-06	28.71	28.60	-0.10	-0.35%	28.29	28.98	24270	6976	1.97%
2026-04-30	28.79	28.70	-0.16	-0.55%	28.61	29.04	14038	4041	1.14%
2026-04-29	28.18	28.86	0.48	1.69%	28.18	29.00	17016	4900	1.38%
2026-04-28	28.70	28.38	-0.31	-1.08%	28.21	28.80	11232	3199	0.91%
2026-04-27	28.67	28.69	-0.14	-0.49%	28.37	28.83	12098	3461	0.98%
2026-04-24	28.82	28.83	0.01	0.03%	28.52	29.11	11056	3182	0.90%
2026-04-23	28.70	28.82	0.14	0.49%	28.30	29.04	16990	4887	1.38%
2026-04-22	28.71	28.68	-0.18	-0.62%	28.58	29.07	15528	4462	1.26%
2026-04-21	29.57	28.86	-0.26	-0.89%	28.76	29.57	19960	5795	1.62%
2026-04-20	29.15	29.12	-0.01	-0.03%	28.80	29.25	14152	4108	1.15%
2026-04-17	29.29	29.13	-0.11	-0.38%	28.75	29.50	18320	5333	1.48%
2026-04-16	28.58	29.24	0.66	2.31%	28.48	29.32	26381	7642	2.14%
2026-04-15	28.30	28.58	0.46	1.64%	28.02	28.66	19509	5548	1.58%
2026-04-14	28.06	28.12	0.16	0.57%	27.81	28.20	8454	2362	0.69%
2026-04-13	28.00	27.96	0.01	0.04%	27.66	28.01	8330	2322	0.67%
2026-04-10	27.88	27.95	0.17	0.61%	27.79	28.20	9504	2663	0.77%
2026-04-09	27.98	27.78	-0.14	-0.50%	27.57	28.17	8997	2504	0.73%
2026-04-08	27.96	27.92	0.28	1.01%	27.77	28.10	10941	3057	0.89%
2026-04-07	27.61	27.64	0.03	0.11%	27.16	27.80	10223	2816	0.83%
2026-04-03	27.86	27.61	-0.35	-1.25%	27.54	28.09	10465	2902	0.85%
2026-04-02	28.04	27.96	-0.05	-0.18%	27.80	28.34	13675	3832	1.11%
2026-04-01	27.71	28.01	0.58	2.11%	27.50	28.14	15957	4456	1.29%
2026-03-31	28.12	27.43	-0.32	-1.15%	27.25	28.15	17511	4854	1.42%
2026-03-30	27.12	27.75	0.55	2.02%	27.08	27.82	15288	4215	1.24%
2026-03-27	26.24	27.20	0.91	3.46%	26.18	27.34	12795	3445	1.04%
2026-03-26	26.55	26.29	-0.19	-0.72%	26.23	26.82	6942	1836	0.56%
2026-03-25	26.28	26.48	0.21	0.80%	26.17	26.58	7519	1988	0.61%
2026-03-24	25.63	26.27	1.08	4.29%	25.38	26.43	12170	3154	0.99%
2026-03-23	26.30	25.19	-1.32	-4.98%	25.08	26.30	15878	4076	1.29%
2026-03-20	27.01	26.51	-0.56	-2.07%	26.50	27.30	9281	2489	0.75%
2026-03-19	27.53	27.07	-0.62	-2.24%	26.88	27.57	9514	2587	0.77%
2026-03-18	27.61	27.69	0.08	0.29%	27.38	27.87	9804	2701	0.80%
2026-03-17	27.84	27.61	-0.21	-0.75%	27.54	28.05	11241	3130	0.91%
2026-03-16	27.75	27.82	0.20	0.72%	27.62	27.93	9788	2720	0.79%
2026-03-13	27.53	27.62	0.09	0.33%	27.45	27.86	8372	2318	0.68%
2026-03-12	27.79	27.53	-0.13	-0.47%	27.43	27.80	7786	2147	0.63%
2026-03-11	27.86	27.66	-0.14	-0.50%	27.54	27.92	5825	1611	0.47%
2026-03-10	27.62	27.80	0.40	1.46%	27.50	27.88	9172	2541	0.74%
2026-03-09	27.36	27.40	-0.21	-0.76%	27.07	27.62	9995	2730	0.81%