| 股票名称 | 代码 300892 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 品渥食品 | 2024-04-26 五 | 14.53 | 14.60 | 14.57 | 14.76 | 14.33 | -0.21% | 4.78% | 21038 | 3070万 | 6.41 | 14.57 | -19.86 | 2 | 品渥食品 | 2024-04-25 四 | 14.35 | 14.53 | 14.60 | 14.79 | 14.32 | 0.48% | 3.58% | 15747 | 2301万 | 6.42 | 14.6 | -19.9 | 3 | 品渥食品 | 2024-04-24 三 | 14.48 | 14.37 | 14.53 | 14.74 | 14.13 | 1.11% | 5.36% | 23583 | 3411万 | 6.39 | 14.53 | -19.8 | 4 | 品渥食品 | 2024-04-23 二 | 13.79 | 13.74 | 14.37 | 14.66 | 13.67 | 4.59% | 5.82% | 25626 | 3663万 | 6.32 | 14.37 | -19.59 | 5 | 品渥食品 | 2024-04-22 一 | 13.63 | 13.79 | 13.74 | 14.03 | 13.13 | -0.36% | 4.32% | 18996 | 2583万 | 6.04 | 13.74 | -18.73 | 6 | 品渥食品 | 2024-04-19 五 | 13.90 | 14.08 | 13.79 | 14.08 | 13.47 | -2.06% | 4.55% | 20028 | 2766万 | 6.07 | 13.79 | -18.79 | 7 | 品渥食品 | 2024-04-18 四 | 14.54 | 14.55 | 14.08 | 14.60 | 13.68 | -3.23% | 6.27% | 27591 | 3904万 | 6.19 | 14.08 | -19.19 | 8 | 品渥食品 | 2024-04-17 三 | 13.00 | 12.71 | 14.55 | 14.58 | 13.00 | 14.48% | 8.65% | 38058 | 5348万 | 6.4 | 14.55 | -19.3 | 9 | 品渥食品 | 2024-04-16 二 | 14.38 | 14.64 | 12.71 | 14.50 | 12.70 | -13.18% | 10.26% | 45156 | 5950万 | 5.59 | 12.71 | -16.86 | 10 | 品渥食品 | 2024-04-15 一 | 16.67 | 17.33 | 14.64 | 16.97 | 14.38 | -15.52% | 12.76% | 56138 | 8645万 | 6.44 | 14.64 | -19.42 | 11 | 品渥食品 | 2024-04-12 五 | 18.38 | 18.62 | 17.33 | 18.39 | 17.22 | -6.93% | 11.18% | 49193 | 8726万 | 7.62 | 17.33 | -22.99 | 12 | 品渥食品 | 2024-04-11 四 | 18.40 | 19.00 | 18.62 | 18.98 | 18.10 | -2.00% | 11.07% | 48696 | 9004万 | 8.19 | 18.62 | -24.7 | 13 | 品渥食品 | 2024-04-10 三 | 19.97 | 20.00 | 19.00 | 20.54 | 18.56 | -5.00% | 14.69% | 64625 | 12733万 | 8.36 | 19 | -25.21 | 14 | 品渥食品 | 2024-04-09 二 | 19.45 | 20.40 | 20.00 | 21.29 | 19.42 | -1.96% | 18.19% | 80015 | 16096万 | 8.8 | 20 | -26.54 | 15 | 品渥食品 | 2024-04-08 一 | 18.60 | 18.98 | 20.40 | 21.85 | 18.22 | 7.48% | 22.20% | 97677 | 19256万 | 8.98 | 20.4 | -27.07 | 16 | 品渥食品 | 2024-04-03 三 | 18.17 | 18.23 | 18.98 | 19.24 | 17.35 | 4.11% | 16.11% | 70893 | 13065万 | 8.35 | 18.98 | -25.18 | 17 | 品渥食品 | 2024-04-02 二 | 18.09 | 18.09 | 18.23 | 18.59 | 17.62 | 0.77% | 10.66% | 46906 | 8485万 | 8.02 | 18.23 | -24.19 | 18 | 品渥食品 | 2024-04-01 一 | 17.12 | 17.23 | 18.09 | 18.43 | 17.02 | 4.99% | 12.66% | 55691 | 9911万 | 7.96 | 18.09 | -24 | 19 | 品渥食品 | 2024-03-29 五 | 17.65 | 18.24 | 17.23 | 17.96 | 17.00 | -5.54% | 11.29% | 49650 | 8653万 | 7.58 | 17.23 | -22.86 | 20 | 品渥食品 | 2024-03-28 四 | 16.80 | 18.63 | 18.24 | 18.63 | 16.38 | -2.09% | 16.20% | 71287 | 12360万 | 8.02 | 18.24 | -24.2 | 21 | 品渥食品 | 2024-03-27 三 | 17.54 | 16.75 | 18.63 | 19.94 | 17.30 | 11.22% | 16.37% | 72041 | 13270万 | 8.2 | 18.63 | -24.72 | 22 | 品渥食品 | 2024-03-26 二 | 16.78 | 16.55 | 16.75 | 16.96 | 16.30 | 1.21% | 2.79% | 12290 | 2046万 | 7.37 | 16.75 | -22.22 | 23 | 品渥食品 | 2024-03-25 一 | 17.30 | 17.29 | 16.55 | 17.40 | 16.50 | -4.28% | 3.27% | 14383 | 2429万 | 7.28 | 16.55 | -21.96 | 24 | 品渥食品 | 2024-03-22 五 | 17.85 | 17.85 | 17.29 | 18.17 | 17.01 | -3.14% | 4.34% | 19080 | 3321万 | 7.61 | 17.29 | -22.94 | 25 | 品渥食品 | 2024-03-21 四 | 17.71 | 17.70 | 17.85 | 17.94 | 17.20 | 0.85% | 4.39% | 19331 | 3415万 | 7.85 | 17.85 | -23.68 | 26 | 品渥食品 | 2024-03-20 三 | 17.42 | 17.40 | 17.70 | 17.74 | 17.08 | 1.72% | 3.90% | 17142 | 2984万 | 7.79 | 17.7 | -23.48 | 27 | 品渥食品 | 2024-03-19 二 | 17.30 | 17.20 | 17.40 | 17.98 | 17.22 | 1.16% | 4.44% | 19523 | 3423万 | 7.66 | 17.4 | -23.09 | 28 | 品渥食品 | 2024-03-18 一 | 16.89 | 16.91 | 17.20 | 17.23 | 16.70 | 1.71% | 4.13% | 18153 | 3084万 | 7.57 | 17.2 | -22.82 | 29 | 品渥食品 | 2024-03-15 五 | 16.60 | 16.76 | 16.91 | 17.16 | 16.50 | 0.89% | 3.43% | 15090 | 2543万 | 7.44 | 16.91 | -22.44 | 30 | 品渥食品 | 2024-03-14 四 | 16.59 | 16.72 | 16.76 | 17.16 | 16.28 | 0.24% | 4.54% | 19977 | 3366万 | 7.37 | 16.76 | -22.24 | 31 | 品渥食品 | 2024-03-08 五 | 15.74 | 15.87 | 15.52 | 15.96 | 15.25 | -2.21% | 4.04% | 17753 | 2747万 | 6.83 | 15.52 | -20.59 | 32 | 品渥食品 | 2024-03-07 四 | 15.61 | 15.57 | 15.87 | 16.24 | 15.45 | 1.93% | 4.70% | 20697 | 3287万 | 6.98 | 15.87 | -21.06 | 33 | 品渥食品 | 2024-03-06 三 | 15.49 | 15.28 | 15.57 | 15.70 | 15.17 | 1.90% | 3.50% | 15392 | 2385万 | 6.85 | 15.57 | -20.66 | 34 | 品渥食品 | 2024-03-05 二 | 16.23 | 16.23 | 15.28 | 16.23 | 15.20 | -5.85% | 5.30% | 23316 | 3627万 | 6.72 | 15.28 | -20.27 | 35 | 品渥食品 | 2024-03-04 一 | 16.20 | 16.06 | 16.23 | 16.85 | 15.92 | 1.06% | 4.69% | 20647 | 3358万 | 7.14 | 16.23 | -21.53 | 36 | 品渥食品 | 2024-03-01 五 | 16.19 | 16.00 | 16.06 | 16.38 | 15.81 | 0.38% | 4.55% | 20029 | 3211万 | 7.07 | 16.06 | -21.31 | 37 | 品渥食品 | 2024-02-29 四 | 15.06 | 15.48 | 16.00 | 16.18 | 15.06 | 3.36% | 6.41% | 28212 | 4451万 | 7.04 | 16 | -21.23 | 38 | 品渥食品 | 2024-02-28 三 | 17.90 | 17.38 | 15.48 | 18.43 | 15.34 | -10.93% | 10.34% | 45483 | 7630万 | 6.81 | 15.48 | -20.54 | 39 | 品渥食品 | 2024-02-27 二 | 16.80 | 16.80 | 17.38 | 17.38 | 16.56 | 3.45% | 4.95% | 21797 | 3726万 | 7.65 | 17.38 | -23.06 | 40 | 品渥食品 | 2024-02-26 一 | 16.13 | 16.19 | 16.80 | 17.19 | 15.96 | 3.77% | 7.68% | 33786 | 5615万 | 7.39 | 16.8 | -22.29 | 41 | 品渥食品 | 2024-02-23 五 | 16.00 | 15.63 | 16.19 | 16.30 | 15.55 | 3.58% | 5.90% | 25950 | 4119万 | 7.12 | 16.19 | -21.48 | 42 | 品渥食品 | 2024-02-22 四 | 14.82 | 14.81 | 15.63 | 15.80 | 14.61 | 5.54% | 6.68% | 29375 | 4491万 | 6.88 | 15.63 | -20.74 | 43 | 品渥食品 | 2024-02-21 三 | 13.98 | 14.01 | 14.81 | 15.55 | 13.82 | 5.71% | 8.01% | 35249 | 5242万 | 6.52 | 14.81 | -19.65 | 44 | 品渥食品 | 2024-02-20 二 | 13.59 | 13.64 | 14.01 | 14.30 | 13.40 | 2.71% | 6.19% | 27252 | 3783万 | 6.16 | 14.01 | -18.59 | 45 | 品渥食品 | 2024-02-19 一 | 12.91 | 13.05 | 13.64 | 13.87 | 12.89 | 4.52% | 8.05% | 35402 | 4769万 | 6 | 13.64 | -18.1 | 46 | 品渥食品 | 2024-02-08 四 | 12.00 | 12.10 | 13.05 | 13.41 | 10.51 | 7.85% | 10.67% | 46958 | 5575万 | 5.74 | 13.05 | -17.31 | 47 | 品渥食品 | 2024-02-07 三 | 14.34 | 14.32 | 12.10 | 14.90 | 11.85 | -15.50% | 8.89% | 39129 | 5078万 | 5.32 | 12.1 | -16.05 | 48 | 品渥食品 | 2024-02-06 二 | 15.09 | 15.09 | 14.32 | 15.10 | 13.06 | -5.10% | 6.29% | 27694 | 3855万 | 6.3 | 14.32 | -19 | 49 | 品渥食品 | 2024-02-05 一 | 17.80 | 17.73 | 15.09 | 17.80 | 14.95 | -14.89% | 6.12% | 26925 | 4262万 | 6.64 | 15.09 | -20.02 | 50 | 品渥食品 | 2024-02-02 五 | 18.88 | 18.81 | 17.73 | 19.96 | 17.03 | -5.74% | 5.83% | 25646 | 4826万 | 7.8 | 17.73 | -23.52 | 51 | 品渥食品 | 2024-02-01 四 | 19.35 | 19.52 | 18.81 | 19.52 | 18.20 | -3.64% | 2.59% | 11385 | 2134万 | 8.28 | 18.81 | -24.96 | 52 | 品渥食品 | 2024-01-31 三 | 20.30 | 20.28 | 19.52 | 20.72 | 18.82 | -3.75% | 3.47% | 15282 | 3033万 | 8.59 | 19.52 | -25.9 | 53 | 品渥食品 | 2024-01-30 二 | 20.55 | 21.63 | 20.28 | 22.05 | 20.21 | -6.24% | 2.51% | 11026 | 2275万 | 8.92 | 20.28 | -26.91 | 54 | 品渥食品 | 2024-01-29 一 | 22.60 | 22.60 | 21.63 | 22.69 | 21.49 | -4.29% | 2.24% | 9838 | 2151万 | 9.52 | 21.63 | -28.7 | 55 | 品渥食品 | 2024-01-26 五 | 22.10 | 22.19 | 22.60 | 22.77 | 21.65 | 1.85% | 2.60% | 11448 | 2578万 | 9.94 | 22.6 | -29.99 | 56 | 品渥食品 | 2024-01-25 四 | 21.28 | 21.28 | 22.19 | 22.24 | 20.90 | 4.28% | 2.71% | 11919 | 2577万 | 9.76 | 22.19 | -29.44 | 57 | 品渥食品 | 2024-01-24 三 | 20.49 | 20.48 | 21.28 | 21.28 | 20.02 | 3.91% | 3.00% | 13178 | 2739万 | 9.36 | 21.28 | -28.23 | 58 | 品渥食品 | 2024-01-23 二 | 21.05 | 21.04 | 20.48 | 21.07 | 20.17 | -2.66% | 2.33% | 10260 | 2098万 | 9.01 | 20.48 | -27.17 | 59 | 品渥食品 | 2024-01-22 一 | 22.88 | 22.61 | 21.04 | 22.88 | 20.91 | -6.94% | 2.43% | 10688 | 2318万 | 9.26 | 21.04 | -27.92 | 60 | 品渥食品 | 2024-01-19 五 | 23.01 | 22.91 | 22.61 | 23.04 | 22.50 | -1.31% | 1.51% | 6640 | 1509万 | 9.95 | 22.61 | -30 | 61 | 品渥食品 | 2024-01-18 四 | 23.20 | 23.28 | 22.91 | 23.28 | 22.06 | -1.59% | 3.46% | 15220 | 3433万 | 10.08 | 22.91 | -30.4 | 62 | 品渥食品 | 2024-01-17 三 | 23.99 | 24.11 | 23.28 | 24.04 | 23.28 | -3.44% | 2.03% | 8949 | 2110万 | 10.24 | 23.28 | -30.89 | 63 | 品渥食品 | 2024-01-16 二 | 24.04 | 24.07 | 24.11 | 24.34 | 23.62 | 0.17% | 2.77% | 12196 | 2919万 | 10.61 | 24.11 | -31.99 | 64 | 品渥食品 | 2024-01-15 一 | 24.09 | 24.21 | 24.07 | 24.56 | 23.97 | -0.58% | 2.61% | 11489 | 2789万 | 10.59 | 24.07 | -31.94 | 65 | 品渥食品 | 2024-01-12 五 | 24.16 | 24.19 | 24.21 | 24.78 | 24.14 | 0.08% | 3.65% | 16052 | 3920万 | 10.65 | 24.21 | -32.12 | 66 | 品渥食品 | 2024-01-11 四 | 24.30 | 24.53 | 24.19 | 24.43 | 23.86 | -1.39% | 6.49% | 28548 | 6888万 | 10.64 | 24.19 | -32.09 | 67 | 品渥食品 | 2024-01-10 三 | 24.30 | 23.98 | 24.53 | 25.20 | 23.50 | 2.29% | 6.89% | 30308 | 7406万 | 10.79 | 24.53 | -32.55 | 68 | 品渥食品 | 2024-01-09 二 | 23.81 | 23.80 | 23.98 | 24.37 | 23.71 | 0.76% | 1.71% | 7506 | 1804万 | 10.55 | 23.98 | -31.82 | 69 | 品渥食品 | 2024-01-08 一 | 24.09 | 23.93 | 23.80 | 24.38 | 23.80 | -0.54% | 1.94% | 8542 | 2051万 | 10.47 | 23.8 | -31.58 | 70 | 品渥食品 | 2024-01-05 五 | 24.67 | 24.55 | 23.93 | 24.72 | 23.88 | -2.53% | 1.69% | 7416 | 1797万 | 10.53 | 23.93 | -31.75 | 71 | 品渥食品 | 2024-01-04 四 | 24.51 | 24.63 | 24.55 | 24.72 | 24.27 | -0.32% | 2.05% | 9024 | 2208万 | 10.8 | 24.55 | -32.57 | 72 | 品渥食品 | 2024-01-03 三 | 25.06 | 25.17 | 24.63 | 25.18 | 24.55 | -2.15% | 2.34% | 10294 | 2552万 | 10.84 | 24.63 | -32.68 | 73 | 品渥食品 | 2024-01-02 二 | 24.73 | 24.73 | 25.17 | 25.33 | 24.68 | 1.78% | 3.34% | 14687 | 3683万 | 11.07 | 25.17 | -33.39 | 74 | 品渥食品 | 2023-12-29 五 | 24.75 | 24.85 | 24.73 | 25.15 | 24.63 | -0.48% | 2.17% | 9546 | 2374万 | 10.88 | 24.73 | -32.81 | 75 | 品渥食品 | 2023-12-28 四 | 24.40 | 24.56 | 24.85 | 25.18 | 24.16 | 1.18% | 2.96% | 13010 | 3205万 | 10.93 | 24.85 | -32.97 | 76 | 品渥食品 | 2023-12-27 三 | 23.75 | 23.73 | 24.56 | 24.79 | 23.54 | 3.50% | 3.36% | 14793 | 3586万 | 10.81 | 24.56 | -32.59 | 77 | 品渥食品 | 2023-12-26 二 | 23.93 | 23.93 | 23.73 | 24.23 | 23.56 | -0.84% | 2.20% | 9697 | 2314万 | 10.44 | 23.73 | -31.48 | 78 | 品渥食品 | 2023-12-25 一 | 24.27 | 24.27 | 23.93 | 24.53 | 23.84 | -1.40% | 2.41% | 10611 | 2551万 | 10.53 | 23.93 | -31.75 | 79 | 品渥食品 | 2023-12-22 五 | 24.98 | 24.95 | 24.27 | 25.06 | 24.22 | -2.73% | 2.80% | 12303 | 3024万 | 10.68 | 24.27 | -32.2 | 80 | 品渥食品 | 2023-12-21 四 | 24.68 | 24.67 | 24.95 | 25.09 | 24.22 | 1.13% | 2.35% | 10344 | 2551万 | 10.98 | 24.95 | -33.1 | 81 | 品渥食品 | 2023-12-20 三 | 25.10 | 24.83 | 24.67 | 25.20 | 24.50 | -0.64% | 2.92% | 12831 | 3202万 | 10.85 | 24.67 | -32.73 | 82 | 品渥食品 | 2023-12-19 二 | 24.60 | 24.50 | 24.83 | 24.90 | 24.43 | 1.35% | 3.17% | 13931 | 3443万 | 10.92 | 24.83 | -32.94 | 83 | 品渥食品 | 2023-12-18 一 | 25.27 | 25.27 | 24.50 | 25.52 | 24.39 | -3.05% | 4.36% | 19193 | 4761万 | 10.78 | 24.5 | -32.51 | 84 | 品渥食品 | 2023-12-15 五 | 25.36 | 25.37 | 25.27 | 25.77 | 25.20 | -0.39% | 3.06% | 13443 | 3410万 | 11.12 | 25.27 | -33.53 | 85 | 品渥食品 | 2023-12-14 四 | 25.43 | 25.31 | 25.37 | 26.09 | 25.35 | 0.24% | 3.58% | 15757 | 4028万 | 11.16 | 25.37 | -33.66 | 86 | 品渥食品 | 2023-12-13 三 | 26.26 | 26.13 | 25.31 | 26.26 | 25.20 | -3.14% | 4.40% | 19341 | 4947万 | 11.14 | 25.31 | -33.58 | 87 | 品渥食品 | 2023-12-12 二 | 25.37 | 25.56 | 26.13 | 26.28 | 25.31 | 2.23% | 4.45% | 19574 | 5073万 | 11.5 | 26.13 | -34.67 | 88 | 品渥食品 | 2023-12-11 一 | 25.88 | 25.94 | 25.56 | 25.93 | 24.77 | -1.46% | 7.95% | 34961 | 8866万 | 11.25 | 25.56 | -33.91 | 89 | 品渥食品 | 2023-12-08 五 | 27.15 | 27.08 | 25.94 | 27.69 | 25.89 | -4.21% | 12.00% | 52776 | 14171万 | 11.41 | 25.94 | -34.42 | 90 | 品渥食品 | 2023-12-07 四 | 26.39 | 26.66 | 27.08 | 27.36 | 25.68 | 1.58% | 11.23% | 49421 | 13050万 | 11.91 | 27.08 | -35.93 | 91 | 品渥食品 | 2023-12-06 三 | 26.95 | 27.20 | 26.66 | 27.76 | 26.41 | -1.99% | 14.34% | 63085 | 17003万 | 11.73 | 26.66 | -35.37 | 92 | 品渥食品 | 2023-12-05 二 | 26.25 | 26.45 | 27.20 | 28.97 | 26.13 | 2.84% | 18.04% | 79376 | 22064万 | 11.97 | 27.2 | -36.09 | 93 | 品渥食品 | 2023-12-04 一 | 26.67 | 27.13 | 26.45 | 26.71 | 25.19 | -2.51% | 13.94% | 61331 | 16058万 | 11.64 | 26.45 | -35.09 | 94 | 品渥食品 | 2023-12-01 五 | 27.30 | 27.74 | 27.13 | 29.45 | 26.80 | -2.20% | 19.33% | 85026 | 23973万 | 11.94 | 27.13 | -36 | 95 | 品渥食品 | 2023-11-30 四 | 26.11 | 27.10 | 27.74 | 28.80 | 26.11 | 2.36% | 18.73% | 82401 | 22688万 | 12.2 | 27.74 | -36.8 | 96 | 品渥食品 | 2023-11-29 三 | 25.95 | 25.95 | 27.10 | 28.19 | 25.34 | 4.43% | 15.37% | 67642 | 18199万 | 11.92 | 27.1 | -35.96 | 97 | 品渥食品 | 2023-11-28 二 | 25.53 | 25.57 | 25.95 | 26.25 | 25.22 | 1.49% | 6.53% | 28723 | 7426万 | 11.42 | 25.95 | -34.43 | 98 | 品渥食品 | 2023-11-27 一 | 25.33 | 25.56 | 25.57 | 26.10 | 25.20 | 0.04% | 6.07% | 26722 | 6847万 | 11.25 | 25.57 | -33.93 | 99 | 品渥食品 | 2023-11-24 五 | 24.98 | 25.05 | 25.56 | 26.15 | 24.85 | 2.04% | 6.71% | 29518 | 7524万 | 11.25 | 25.56 | -33.91 | 100 | 品渥食品 | 2023-11-23 四 | 25.26 | 25.19 | 25.05 | 25.45 | 24.90 | -0.56% | 1.87% | 8228 | 2064万 | 11.02 | 25.05 | -33.24 | 101 | 品渥食品 | 2023-11-22 三 | 25.15 | 25.15 | 25.19 | 25.46 | 24.97 | 0.16% | 2.34% | 10279 | 2593万 | 11.08 | 25.19 | -33.42 | 102 | 品渥食品 | 2023-11-21 二 | 25.08 | 25.06 | 25.15 | 25.43 | 25.08 | 0.36% | 2.25% | 9878 | 2495万 | 11.06 | 25.15 | -33.37 | 103 | 品渥食品 | 2023-11-20 一 | 24.77 | 24.77 | 25.06 | 25.15 | 24.62 | 1.17% | 2.17% | 9552 | 2383万 | 11.03 | 25.06 | -33.25 | 104 | 品渥食品 | 2023-11-17 五 | 24.79 | 24.80 | 24.77 | 24.96 | 24.60 | -0.12% | 1.43% | 6305 | 1562万 | 10.9 | 24.77 | -32.86 | 105 | 品渥食品 | 2023-11-16 四 | 24.93 | 25.06 | 24.80 | 25.28 | 24.74 | -1.04% | 2.41% | 10621 | 2650万 | 10.91 | 24.8 | -32.9 | 106 | 品渥食品 | 2023-11-15 三 | 24.68 | 24.54 | 25.06 | 25.32 | 24.61 | 2.12% | 4.17% | 18357 | 4597万 | 11.03 | 25.06 | -33.25 | 107 | 品渥食品 | 2023-11-14 二 | 24.47 | 24.46 | 24.54 | 24.75 | 24.10 | 0.33% | 1.71% | 7508 | 1842万 | 10.8 | 24.54 | -32.56 | 108 | 品渥食品 | 2023-11-13 一 | 24.51 | 24.29 | 24.46 | 24.59 | 24.20 | 0.70% | 1.71% | 7520 | 1831万 | 10.76 | 24.46 | -32.45 | 109 | 品渥食品 | 2023-11-10 五 | 24.22 | 24.30 | 24.29 | 24.42 | 23.97 | -0.04% | 1.98% | 8693 | 2106万 | 10.69 | 24.29 | -32.23 | 110 | 品渥食品 | 2023-11-09 四 | 24.47 | 24.54 | 24.30 | 24.61 | 24.02 | -0.98% | 2.50% | 10983 | 2679万 | 10.69 | 24.3 | -32.24 | 111 | 品渥食品 | 2023-11-08 三 | 24.28 | 24.28 | 24.54 | 24.54 | 24.16 | 1.07% | 2.93% | 12884 | 3140万 | 10.8 | 24.54 | -32.56 | 112 | 品渥食品 | 2023-11-07 二 | 24.20 | 24.20 | 24.28 | 24.40 | 23.90 | 0.33% | 1.87% | 8212 | 1988万 | 10.68 | 24.28 | -32.21 | 113 | 品渥食品 | 2023-11-06 一 | 24.34 | 23.97 | 24.20 | 24.49 | 23.92 | 0.96% | 2.00% | 8794 | 2122万 | 10.65 | 24.2 | -32.11 | 114 | 品渥食品 | 2023-11-03 五 | 23.79 | 23.72 | 23.97 | 24.33 | 23.75 | 1.05% | 1.99% | 8765 | 2110万 | 10.55 | 23.97 | -31.8 | 115 | 品渥食品 | 2023-11-02 四 | 23.96 | 24.04 | 23.72 | 24.17 | 23.58 | -1.33% | 1.65% | 7272 | 1732万 | 10.44 | 23.72 | -31.47 | 116 | 品渥食品 | 2023-11-01 三 | 24.20 | 23.85 | 24.04 | 24.56 | 23.86 | 0.80% | 2.17% | 9539 | 2300万 | 10.58 | 24.04 | -31.9 | 117 | 品渥食品 | 2023-10-31 二 | 23.83 | 23.83 | 23.85 | 24.19 | 23.72 | 0.08% | 2.22% | 9766 | 2337万 | 10.49 | 23.85 | -31.64 | 118 | 品渥食品 | 2023-10-30 一 | 23.76 | 23.81 | 23.83 | 23.93 | 23.25 | 0.08% | 2.53% | 11125 | 2637万 | 10.48 | 23.83 | -31.62 | 119 | 品渥食品 | 2023-10-27 五 | 23.42 | 23.34 | 23.81 | 23.88 | 23.19 | 2.01% | 1.86% | 8205 | 1947万 | 10.48 | 23.81 | -37.92 | 120 | 品渥食品 | 2023-10-26 四 | 23.45 | 23.68 | 23.34 | 23.98 | 23.13 | -1.44% | 1.87% | 8235 | 1925万 | 10.27 | 23.34 | -37.17 | 121 | 品渥食品 | 2023-10-25 三 | 23.28 | 23.33 | 23.68 | 24.06 | 23.28 | 1.50% | 2.60% | 11448 | 2718万 | 10.42 | 23.68 | -37.71 | 122 | 品渥食品 | 2023-10-24 二 | 22.63 | 22.37 | 23.33 | 23.44 | 22.41 | 4.29% | 3.20% | 14084 | 3264万 | 10.26 | 23.33 | -37.15 | 123 | 品渥食品 | 2023-10-23 一 | 22.60 | 22.57 | 22.37 | 22.90 | 22.22 | -0.89% | 2.06% | 9061 | 2040万 | 9.84 | 22.37 | -35.63 | 124 | 品渥食品 | 2023-10-20 五 | 22.76 | 22.78 | 22.57 | 23.17 | 22.48 | -0.92% | 1.94% | 8544 | 1945万 | 9.93 | 22.57 | -35.94 | 125 | 品渥食品 | 2023-10-19 四 | 22.84 | 22.80 | 22.78 | 23.25 | 22.46 | -0.09% | 1.88% | 8276 | 1896万 | 10.02 | 22.78 | -36.28 | 126 | 品渥食品 | 2023-10-18 三 | 23.04 | 23.12 | 22.80 | 23.30 | 22.79 | -1.38% | 2.10% | 9242 | 2117万 | 10.03 | 22.8 | -36.31 | 127 | 品渥食品 | 2023-10-17 二 | 23.50 | 23.88 | 23.12 | 23.57 | 23.11 | -3.18% | 2.85% | 12518 | 2905万 | 10.17 | 23.12 | -36.82 | 128 | 品渥食品 | 2023-10-16 一 | 23.33 | 23.41 | 23.88 | 23.88 | 23.23 | 2.01% | 2.16% | 9503 | 2227万 | 10.51 | 23.88 | -38.03 | 129 | 品渥食品 | 2023-10-13 五 | 24.20 | 24.13 | 23.41 | 24.28 | 23.28 | -2.98% | 3.63% | 15985 | 3760万 | 10.3 | 23.41 | -37.28 | 130 | 品渥食品 | 2023-10-12 四 | 24.34 | 24.32 | 24.13 | 24.61 | 23.99 | -0.78% | 2.66% | 11684 | 2822万 | 10.62 | 24.13 | -38.43 | 131 | 品渥食品 | 2023-10-11 三 | 24.65 | 24.30 | 24.32 | 24.72 | 24.21 | 0.08% | 2.16% | 9481 | 2314万 | 10.7 | 24.32 | -38.73 | 132 | 品渥食品 | 2023-10-10 二 | 24.56 | 24.44 | 24.30 | 25.00 | 24.28 | -0.57% | 2.76% | 12130 | 2976万 | 10.69 | 24.3 | -38.7 | 133 | 品渥食品 | 2023-10-09 一 | 24.73 | 25.20 | 24.44 | 25.09 | 24.25 | -3.02% | 4.15% | 18273 | 4485万 | 10.75 | 24.44 | -38.92 | 134 | 品渥食品 | 2023-09-28 四 | 25.50 | 25.43 | 25.20 | 25.90 | 25.15 | -0.90% | 2.57% | 11303 | 2864万 | 11.09 | 25.2 | -40.13 | 135 | 品渥食品 | 2023-09-27 三 | 25.32 | 25.43 | 25.43 | 26.01 | 25.20 | 0.00% | 2.60% | 11432 | 2934万 | 11.19 | 25.43 | -40.5 | 136 | 品渥食品 | 2023-09-26 二 | 25.75 | 25.75 | 25.43 | 25.96 | 25.40 | -1.24% | 3.24% | 14260 | 3653万 | 11.19 | 25.43 | -40.5 | 137 | 品渥食品 | 2023-09-25 一 | 25.67 | 25.66 | 25.75 | 26.43 | 25.55 | 0.35% | 4.54% | 19980 | 5176万 | 11.33 | 25.75 | -41.01 | 138 | 品渥食品 | 2023-09-22 五 | 24.45 | 24.60 | 25.66 | 25.95 | 24.36 | 4.31% | 11.33% | 30522 | 7765万 | 6.91 | 25.66 | -40.86 | 139 | 品渥食品 | 2023-09-21 四 | 25.00 | 25.29 | 24.60 | 25.29 | 24.45 | -2.73% | 6.59% | 20854 | 5176万 | 7.79 | 24.6 | -39.18 | 140 | 品渥食品 | 2023-09-20 三 | 25.60 | 25.59 | 25.29 | 26.30 | 24.97 | -1.17% | 8.41% | 26625 | 6830万 | 8 | 25.29 | -40.28 | 141 | 品渥食品 | 2023-09-19 二 | 26.19 | 26.23 | 25.59 | 26.19 | 25.36 | -2.44% | 6.01% | 19026 | 4889万 | 8.1 | 25.59 | -40.75 | 142 | 品渥食品 | 2023-09-18 一 | 25.34 | 25.48 | 26.23 | 26.30 | 24.98 | 2.94% | 9.65% | 30540 | 7933万 | 8.3 | 26.23 | -41.77 | 143 | 品渥食品 | 2023-09-15 五 | 25.08 | 25.08 | 25.48 | 25.86 | 25.00 | 1.59% | 7.81% | 24710 | 6290万 | 8.06 | 25.48 | -40.58 | 144 | 品渥食品 | 2023-09-14 四 | 25.82 | 26.02 | 25.08 | 26.14 | 24.78 | -3.61% | 9.92% | 31387 | 7931万 | 7.94 | 25.08 | -39.94 | 145 | 品渥食品 | 2023-09-13 三 | 25.61 | 25.80 | 26.02 | 26.48 | 25.61 | 0.85% | 12.24% | 38726 | 10089万 | 8.24 | 26.02 | -41.44 | 146 | 品渥食品 | 2023-09-12 二 | 25.06 | 25.47 | 25.80 | 26.20 | 25.06 | 1.30% | 11.16% | 35313 | 9110万 | 8.17 | 25.8 | -41.09 | 147 | 品渥食品 | 2023-09-11 一 | 24.75 | 25.11 | 25.47 | 25.83 | 24.60 | 1.43% | 8.57% | 27117 | 6821万 | 8.06 | 25.47 | -40.56 | 148 | 品渥食品 | 2023-09-08 五 | 24.60 | 24.92 | 25.11 | 25.38 | 24.53 | 0.76% | 9.68% | 30637 | 7668万 | 7.95 | 25.11 | -39.99 | 149 | 品渥食品 | 2023-09-07 四 | 25.25 | 25.36 | 24.92 | 25.57 | 24.82 | -1.74% | 8.71% | 27564 | 6946万 | 7.89 | 24.92 | -39.69 | 150 | 品渥食品 | 2023-09-06 三 | 25.90 | 25.71 | 25.36 | 25.95 | 25.17 | -1.36% | 12.05% | 38141 | 9690万 | 8.03 | 25.36 | -40.39 | 151 | 品渥食品 | 2023-09-05 二 | 27.11 | 27.35 | 25.71 | 27.17 | 25.62 | -6.00% | 21.92% | 69379 | 18117万 | 8.14 | 25.71 | -40.94 | 152 | 品渥食品 | 2023-09-04 一 | 27.11 | 29.10 | 27.35 | 27.70 | 26.73 | -6.01% | 32.29% | 102199 | 27816万 | 8.66 | 27.35 | -43.56 | 153 | 品渥食品 | 2023-09-01 五 | 27.57 | 26.59 | 29.10 | 31.91 | 26.81 | 9.44% | 40.27% | 127449 | 37948万 | 9.21 | 29.1 | -46.34 | 154 | 品渥食品 | 2023-08-31 四 | 26.67 | 26.60 | 26.59 | 27.10 | 25.80 | -0.04% | 9.08% | 28748 | 7575万 | 8.42 | 26.59 | -42.35 | 155 | 品渥食品 | 2023-08-30 三 | 25.62 | 25.69 | 26.60 | 27.60 | 25.51 | 3.54% | 13.09% | 41423 | 11060万 | 8.42 | 26.6 | -42.36 | 156 | 品渥食品 | 2023-08-29 二 | 24.52 | 24.60 | 25.69 | 25.80 | 24.44 | 4.43% | 8.93% | 28262 | 7152万 | 8.13 | 25.69 | -40.91 | 157 | 品渥食品 | 2023-08-28 一 | 26.00 | 24.65 | 24.60 | 26.00 | 24.55 | -0.20% | 7.06% | 22357 | 5576万 | 7.79 | 24.6 | -39.18 | 158 | 品渥食品 | 2023-08-25 五 | 25.00 | 25.00 | 24.65 | 25.30 | 24.44 | -1.40% | 7.26% | 22991 | 5707万 | 7.8 | 24.65 | -39.26 | 159 | 品渥食品 | 2023-08-23 三 | 25.25 | 26.03 | 24.29 | 25.60 | 24.10 | -6.68% | 14.77% | 46743 | 11471万 | 7.69 | 24.29 | -38.68 | 160 | 品渥食品 | 2023-08-22 二 | 26.83 | 26.81 | 26.03 | 26.88 | 25.50 | -2.91% | 13.14% | 41599 | 10815万 | 8.24 | 26.03 | -145.16 |
|
行情刷新 | 流通股东
|