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
2026-03-20	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%
2026-03-06	26.92	27.61	0.65	2.41%	26.92	27.65	10412	2850	0.85%
2026-03-05	27.29	26.96	0.11	0.41%	26.85	27.31	9021	2442	0.73%
2026-03-04	27.39	26.85	-0.60	-2.19%	26.82	27.39	11947	3236	0.97%
2026-03-03	27.58	27.45	-0.12	-0.44%	27.40	27.92	13583	3751	1.10%
2026-03-02	27.93	27.57	-0.54	-1.92%	27.51	28.10	15379	4261	1.25%
2026-02-27	28.10	28.11	0.02	0.07%	28.01	28.19	8551	2403	0.69%
2026-02-26	28.30	28.09	-0.21	-0.74%	28.04	28.48	9946	2797	0.81%
2026-02-25	28.30	28.30	0.02	0.07%	28.19	28.49	10020	2838	0.81%
2026-02-24	28.10	28.28	0.21	0.75%	28.04	28.38	10237	2889	0.83%
2026-02-13	28.40	28.07	-0.28	-0.99%	28.07	28.50	10688	3022	0.87%
2026-02-12	29.11	28.35	-0.80	-2.74%	28.35	29.22	20298	5807	1.65%
2026-02-11	29.20	29.15	-0.13	-0.44%	29.06	29.29	10300	3004	0.84%
2026-02-10	29.50	29.28	-0.24	-0.81%	29.11	29.50	12015	3519	0.98%
2026-02-09	29.75	29.52	0.16	0.54%	29.29	29.75	15663	4605	1.27%
2026-02-06	29.56	29.36	-0.35	-1.18%	29.30	30.03	24197	7179	1.96%
2026-02-05	29.00	29.71	0.66	2.27%	28.89	29.85	34163	10102	2.77%
2026-02-04	28.71	29.05	0.44	1.54%	28.62	29.20	16347	4733	1.33%
2026-02-03	28.86	28.61	-0.03	-0.10%	28.44	28.99	16833	4824	1.37%
2026-02-02	28.99	28.64	-0.29	-1.00%	28.60	29.33	18358	5328	1.49%
2026-01-30	28.94	28.93	-0.19	-0.65%	28.65	29.38	15907	4604	1.29%
2026-01-29	28.71	29.12	0.37	1.29%	28.44	29.12	20110	5790	1.63%
2026-01-28	28.88	28.75	-0.13	-0.45%	28.67	28.95	9396	2704	0.76%
2026-01-27	29.33	28.88	-0.43	-1.47%	28.50	29.34	12371	3559	1.00%
2026-01-26	29.49	29.31	0.06	0.21%	28.86	29.49	15017	4375	1.22%
2026-01-23	29.35	29.25	-0.20	-0.68%	29.23	29.52	11097	3254	0.90%
2026-01-22	29.13	29.45	0.25	0.86%	29.13	29.53	11629	3415	0.94%
2026-01-21	29.22	29.20	-0.05	-0.17%	28.98	29.29	12232	3561	0.99%
2026-01-20	29.18	29.25	0.00	0.00%	29.11	29.49	18356	5379	1.49%
2026-01-19	28.58	29.25	0.64	2.24%	28.53	29.33	17709	5154	1.44%
2026-01-16	28.86	28.61	-0.23	-0.80%	28.60	28.99	15617	4486	1.27%
2026-01-15	29.00	28.84	-0.17	-0.59%	28.76	29.25	14340	4150	1.16%
2026-01-14	28.77	29.01	0.18	0.62%	28.60	29.27	25452	7377	2.07%
2026-01-13	28.86	28.83	-0.02	-0.07%	28.64	29.15	26731	7728	2.17%
2026-01-12	28.29	28.85	0.66	2.34%	28.22	28.88	22344	6376	1.81%
2026-01-09	28.05	28.19	0.13	0.46%	28.02	28.27	16376	4609	1.33%
2026-01-08	28.00	28.06	-0.01	-0.04%	27.85	28.19	14828	4151	1.20%
2026-01-07	27.95	28.07	0.13	0.47%	27.72	28.29	20486	5732	1.66%
2026-01-06	27.98	27.94	0.05	0.18%	27.78	27.99	14634	4080	1.19%
2026-01-05	27.70	27.89	0.19	0.69%	27.67	27.96	14001	3900	1.14%
2025-12-31	27.70	27.70	0.00	0.00%	27.59	28.05	15418	4277	1.25%
2025-12-30	27.69	27.70	-0.07	-0.25%	27.59	28.23	15715	4378	1.28%
2025-12-29	28.08	27.77	-0.31	-1.10%	27.70	28.08	13506	3755	1.10%
2025-12-26	28.41	28.08	-0.33	-1.16%	28.05	28.55	12796	3617	1.04%
2025-12-25	28.74	28.41	-0.46	-1.59%	28.40	28.90	15161	4325	1.23%
2025-12-24	28.51	28.87	0.47	1.65%	28.51	29.78	17680	5108	1.44%
2025-12-23	28.71	28.40	-0.34	-1.18%	28.36	28.89	11956	3408	0.97%
2025-12-22	28.89	28.74	-0.01	-0.03%	28.62	29.00	17421	5014	1.41%
2025-12-19	28.02	28.75	0.74	2.64%	27.93	28.78	19250	5484	1.56%
2025-12-18	27.99	28.01	-0.03	-0.11%	27.81	28.41	11438	3222	0.93%
2025-12-17	27.68	28.04	0.26	0.94%	27.52	28.25	13916	3891	1.13%
2025-12-16	27.69	27.78	-0.03	-0.11%	27.68	28.18	12811	3581	1.04%
2025-12-15	27.31	27.81	0.46	1.68%	27.31	27.91	13092	3624	1.06%
2025-12-12	27.63	27.35	-0.18	-0.65%	27.30	27.67	10906	2991	0.89%