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
2025-09-11	32.74	32.55	-0.26	-0.79%	32.03	32.74	23532	7607	1.91%
2025-09-10	32.81	32.81	-0.19	-0.58%	32.46	33.00	23070	7549	1.87%
2025-09-09	32.59	33.00	0.40	1.23%	32.26	33.76	32421	10676	2.63%
2025-09-08	32.13	32.60	0.51	1.59%	32.10	32.66	23353	7585	1.90%
2025-09-05	32.00	32.09	0.24	0.75%	31.26	32.32	26239	8328	2.13%
2025-09-04	30.85	31.85	1.00	3.24%	30.75	32.12	34120	10780	2.77%
2025-09-03	31.87	30.85	-1.10	-3.44%	30.74	32.40	20712	6493	1.68%
2025-09-02	32.10	31.95	-0.31	-0.96%	31.50	32.21	21726	6918	1.76%
2025-09-01	31.64	32.26	0.59	1.86%	31.32	32.67	29488	9507	2.39%
2025-08-29	31.52	31.67	0.15	0.48%	31.52	32.20	23162	7390	1.88%
2025-08-28	31.92	31.52	-0.53	-1.65%	30.77	32.50	30577	9635	2.48%
2025-08-27	32.51	32.05	-0.60	-1.84%	31.97	32.84	33273	10728	2.70%
2025-08-26	32.20	32.65	0.16	0.49%	32.12	33.50	40809	13408	3.31%
2025-08-25	31.64	32.49	0.80	2.52%	31.53	33.05	46750	15027	3.80%
2025-08-22	32.02	31.69	-0.50	-1.55%	31.40	32.24	33720	10689	2.74%
2025-08-21	31.67	32.19	0.52	1.64%	31.37	33.10	48466	15607	3.94%
2025-08-20	31.33	31.67	-0.04	-0.13%	31.33	32.38	34483	10968	2.80%
2025-08-19	31.33	31.71	0.50	1.60%	30.98	32.15	35228	11167	2.85%
2025-08-18	30.61	31.21	0.84	2.77%	30.61	31.52	31088	9681	2.52%
2025-08-15	30.25	30.37	0.05	0.16%	30.21	30.52	12196	3705	0.99%
2025-08-14	30.41	30.32	-0.14	-0.46%	30.21	30.72	16449	5008	1.33%
2025-08-13	30.71	30.46	-0.22	-0.72%	30.32	30.94	14688	4484	1.19%
2025-08-12	30.61	30.68	0.15	0.49%	30.50	30.82	12678	3884	1.03%
2025-08-11	30.48	30.53	0.06	0.20%	30.43	30.70	10949	3344	0.89%
2025-08-08	30.73	30.47	-0.30	-0.97%	30.26	30.83	11724	3572	0.95%
2025-08-07	30.46	30.77	0.34	1.12%	30.40	30.78	18250	5582	1.48%
2025-08-06	30.45	30.43	0.10	0.33%	30.15	30.68	13811	4207	1.12%
2025-08-05	30.51	30.33	-0.01	-0.03%	30.11	30.59	13531	4096	1.09%
2025-08-04	29.73	30.34	0.55	1.85%	29.50	30.80	25003	7551	2.02%
2025-08-01	29.45	29.79	0.57	1.95%	29.22	30.22	21411	6363	1.73%
2025-07-31	29.81	29.22	-0.60	-2.01%	29.10	30.00	15117	4454	1.22%
2025-07-30	29.46	29.82	0.36	1.22%	29.34	29.86	13753	4080	1.11%
2025-07-29	29.90	29.46	-0.44	-1.47%	29.38	30.01	13744	4060	1.11%
2025-07-28	30.13	29.90	-0.04	-0.13%	29.75	30.13	9967	2978	0.81%
2025-07-25	29.89	29.94	0.01	0.03%	29.70	30.15	9468	2836	0.77%
2025-07-24	29.77	29.93	0.16	0.54%	29.72	29.94	9909	2958	0.80%
2025-07-23	29.70	29.77	-0.02	-0.07%	29.70	29.96	12151	3625	0.98%
2025-07-22	29.47	29.79	0.18	0.61%	29.46	29.80	10786	3193	0.87%
2025-07-21	29.38	29.61	0.27	0.92%	29.20	29.62	9294	2738	0.75%
2025-07-18	29.38	29.34	-0.03	-0.10%	29.19	29.38	5829	1706	0.47%
2025-07-17	29.39	29.37	0.19	0.65%	29.14	29.62	9612	2826	0.78%
2025-07-16	28.91	29.18	0.28	0.97%	28.91	29.26	7880	2293	0.64%
2025-07-15	29.54	28.90	-0.65	-2.20%	28.69	29.54	15788	4580	1.28%
2025-07-14	29.45	29.55	0.10	0.34%	29.36	29.60	7334	2162	0.59%
2025-07-11	29.40	29.45	0.05	0.17%	29.27	29.56	9523	2803	0.77%
2025-07-10	29.51	29.40	-0.13	-0.44%	29.26	29.51	8047	2365	0.65%
2025-07-09	29.91	29.53	-0.22	-0.74%	29.45	29.91	11898	3525	0.96%
2025-07-08	29.84	29.75	-0.10	-0.34%	29.66	29.95	12225	3644	0.99%
2025-07-07	29.55	29.85	0.23	0.78%	29.55	30.13	8360	2493	0.68%
2025-07-04	29.74	29.62	-0.22	-0.74%	29.58	29.92	8758	2602	0.71%
2025-07-03	30.13	29.84	-0.27	-0.90%	29.81	30.21	10406	3117	0.84%
2025-07-02	30.33	30.11	-0.18	-0.59%	29.91	30.33	10548	3174	0.85%
2025-07-01	30.11	30.29	0.18	0.60%	29.89	30.29	8811	2653	0.71%
2025-06-30	30.03	30.11	0.08	0.27%	29.74	30.15	8200	2453	0.66%
2025-06-27	29.91	30.03	0.13	0.43%	29.85	30.45	9466	2842	0.77%
2025-06-26	29.89	29.90	-0.04	-0.13%	29.73	30.11	9212	2758	0.75%
2025-06-25	29.99	29.94	-0.05	-0.17%	29.63	30.28	11511	3437	0.93%
2025-06-24	29.20	29.99	0.86	2.95%	29.10	30.35	24388	7305	1.97%
2025-06-23	28.80	29.13	0.21	0.73%	28.40	29.15	6266	1808	0.51%
2025-06-20	28.74	28.92	0.20	0.70%	28.58	29.08	6451	1861	0.52%
2025-06-19	28.89	28.72	-0.24	-0.83%	28.50	29.14	9528	2744	0.77%
2025-06-18	29.50	28.96	-0.35	-1.19%	28.68	29.50	11519	3333	0.93%
2025-06-17	29.53	29.31	-0.03	-0.10%	29.07	29.60	9400	2753	0.76%
2025-06-16	29.40	29.34	-0.15	-0.51%	29.16	29.44	9219	2700	0.75%
2025-06-13	30.22	29.49	-0.76	-2.51%	29.33	30.25	18749	5561	1.52%
2025-06-12	29.64	30.25	0.63	2.13%	29.50	30.39	20457	6128	1.66%
2025-06-11	29.50	29.62	0.11	0.37%	29.42	29.73	8343	2469	0.68%
2025-06-10	29.89	29.51	-0.42	-1.40%	29.21	30.10	16833	4988	1.36%
2025-06-09	29.73	29.93	0.19	0.64%	29.35	30.05	16066	4779	1.30%
2025-06-06	30.49	29.74	-0.48	-1.59%	29.62	30.50	17936	5361	1.45%
2025-06-05	31.10	30.22	-0.58	-1.88%	30.06	31.57	28643	8813	2.32%
2025-06-04	29.90	30.80	0.83	2.77%	29.90	31.05	27931	8553	2.26%