当前位置: 爱股网 > 股票行情 > 品渥食品(300892)股票行情

品渥食品(300892)股票行情

品渥食品(300892)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

品渥食品(300892)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	27.20	26.98	-0.34	-1.24%	26.78	27.83	13178	3577.36	2.04%	0.00
2026-03-25	27.15	27.32	0.60	2.25%	26.81	27.44	14761	4009.97	2.29%	2.00
2026-03-24	26.08	26.72	1.14	4.46%	25.50	26.79	20206	5293.06	3.13%	0.00
2026-03-23	26.38	25.58	-1.59	-5.85%	25.37	27.00	20996	5476.81	3.25%	0.00
2026-03-20	28.19	27.17	-0.93	-3.31%	27.08	28.43	15752	4335.99	2.44%	0.00
2026-03-19	28.85	28.10	-0.77	-2.67%	27.91	28.94	13860	3923.55	2.15%	0.00
2026-03-18	28.89	28.87	0.28	0.98%	28.33	28.96	11462	3281.33	1.78%	0.00
2026-03-17	29.37	28.59	-0.78	-2.66%	28.55	29.54	11783	3421.44	1.83%	0.00
2026-03-16	28.96	29.37	0.55	1.91%	28.96	29.66	12641	3704.52	1.96%	0.00
2026-03-13	29.17	28.82	-0.28	-0.96%	28.76	29.45	11226	3263.30	1.74%	0.00
2026-03-12	29.85	29.10	-0.68	-2.28%	29.07	29.91	12306	3612.89	1.91%	0.00
2026-03-11	30.33	29.78	-0.46	-1.52%	29.72	30.50	13668	4099.11	2.12%	0.00
2026-03-10	29.88	30.24	0.47	1.58%	29.88	30.44	9579	2894.14	1.48%	0.00
2026-03-09	29.66	29.77	-0.25	-0.83%	29.23	30.04	15960	4732.61	2.47%	0.00
2026-03-06	29.10	30.02	0.96	3.30%	28.89	30.04	16102	4779.87	2.49%	0.00
2026-03-05	29.21	29.06	0.25	0.87%	28.88	29.51	16100	4705.68	2.49%	0.00
2026-03-04	29.09	28.81	-0.41	-1.40%	28.62	29.30	15257	4406.12	2.36%	0.00
2026-03-03	30.29	29.22	-1.04	-3.44%	29.16	30.62	22830	6804.05	3.54%	0.00
2026-03-02	31.00	30.26	-1.39	-4.39%	30.12	31.44	25147	7665.23	3.89%	0.00
2026-02-27	31.40	31.65	0.43	1.38%	31.31	31.81	17423	5502.68	2.70%	1.00
2026-02-26	31.68	31.22	-0.43	-1.36%	31.11	31.70	15725	4920.81	2.44%	0.00
2026-02-25	31.28	31.65	0.55	1.77%	31.05	31.80	18685	5874.39	2.89%	0.00
2026-02-24	31.26	31.10	0.02	0.06%	30.82	31.31	16687	5184.10	2.58%	0.00
2026-02-13	31.80	31.08	-0.30	-0.96%	31.06	31.90	21103	6622.80	3.27%	0.00
2026-02-12	31.94	31.38	-0.49	-1.54%	31.20	32.00	19636	6174.45	3.04%	0.00
2026-02-11	32.17	31.87	-0.22	-0.69%	31.80	32.25	16181	5172.66	2.51%	0.00
2026-02-10	32.50	32.09	-0.34	-1.05%	31.97	32.55	17286	5563.05	2.68%	0.00
2026-02-09	32.01	32.43	0.41	1.28%	31.95	32.49	22246	7185.80	3.45%	5.00
2026-02-06	32.28	32.02	-0.60	-1.84%	31.70	32.93	33176	10652.33	5.14%	0.00
2026-02-05	31.91	32.62	0.50	1.56%	31.84	33.28	47343	15530.81	7.33%	0.00
2026-02-04	32.10	32.12	0.12	0.38%	32.05	32.70	26137	8445.99	4.05%	0.00
2026-02-03	31.52	32.00	0.48	1.52%	31.38	32.07	24094	7652.53	3.73%	0.00
2026-02-02	31.15	31.52	0.00	0.00%	31.02	32.35	30799	9817.74	4.77%	0.00
2026-01-30	32.80	31.52	-1.68	-5.06%	31.35	32.80	48127	15340.39	7.45%	0.00
2026-01-29	31.58	33.20	1.50	4.73%	31.32	33.75	64330	21033.39	9.96%	0.00
2026-01-28	31.98	31.70	-0.31	-0.97%	31.55	32.32	20379	6481.33	3.16%	0.00
2026-01-27	32.54	32.01	-0.41	-1.26%	31.30	32.61	30265	9610.93	4.69%	5.00
2026-01-26	32.94	32.42	-0.64	-1.94%	31.90	32.99	31487	10196.56	4.88%	0.00
2026-01-23	32.93	33.06	0.13	0.39%	32.90	33.45	27652	9152.61	4.28%	0.00
2026-01-22	32.90	32.93	-0.16	-0.48%	32.80	33.37	23234	7662.32	3.60%	0.00
2026-01-21	33.44	33.09	-0.35	-1.05%	32.15	33.44	36326	11893.96	5.63%	3.00
2026-01-20	33.70	33.44	-0.66	-1.94%	33.18	34.68	48775	16569.69	7.55%	0.00
2026-01-19	33.21	34.10	0.78	2.34%	32.92	34.41	50423	17081.37	7.81%	0.00
2026-01-16	33.70	33.32	-0.30	-0.89%	32.95	33.91	39599	13175.63	6.13%	0.00
2026-01-15	35.19	33.62	-1.09	-3.14%	33.34	35.46	49169	16872.69	7.62%	0.00
2026-01-14	34.98	34.71	-0.41	-1.17%	33.95	35.31	56167	19537.73	8.70%	0.00
2026-01-13	34.70	35.12	-0.56	-1.57%	34.70	36.58	90995	32343.21	14.09%	6.00
2026-01-12	31.70	35.68	3.98	12.56%	31.51	35.99	112036	37957.27	17.35%	0.00
2026-01-09	31.32	31.70	0.14	0.44%	31.32	31.78	30702	9696.18	4.76%	14.00
2026-01-08	30.97	31.56	0.43	1.38%	30.70	31.67	25617	8017.56	3.97%	0.00
2026-01-07	31.50	31.13	-0.22	-0.70%	30.89	31.50	21760	6776.24	3.37%	6.00
2026-01-06	30.90	31.35	0.52	1.69%	30.83	31.48	26103	8128.07	4.04%	0.00
2026-01-05	30.51	30.83	0.46	1.51%	30.38	30.85	20118	6169.91	3.12%	5.00
2025-12-31	30.60	30.37	-0.29	-0.95%	30.20	30.85	18487	5620.63	2.86%	1.00
2025-12-30	31.50	30.66	-0.74	-2.36%	30.61	31.64	30728	9512.42	4.76%	0.00
2025-12-29	31.76	31.40	-0.35	-1.10%	31.10	31.79	24107	7569.42	3.73%	0.00
2025-12-26	32.06	31.75	-0.43	-1.34%	31.68	32.29	28906	9226.72	4.48%	0.00
2025-12-25	32.12	32.18	0.04	0.12%	31.88	32.37	26028	8356.18	4.03%	0.00
2025-12-24	32.44	32.14	-0.06	-0.19%	31.88	32.62	27841	8956.19	4.31%	0.00
2025-12-23	34.09	32.20	-1.54	-4.56%	32.16	34.40	52654	17203.79	8.16%	0.00
2025-12-22	33.87	33.74	0.03	0.09%	33.24	33.89	44771	15010.96	6.93%	5.00
2025-12-19	31.95	33.71	1.65	5.15%	31.59	33.99	76740	25441.48	11.89%	0.00
2025-12-18	31.54	32.06	0.20	0.63%	31.37	32.68	40438	13012.98	6.26%	0.00
2025-12-17	31.55	31.86	-0.19	-0.59%	31.03	32.58	47019	14957.64	7.28%	0.00
2025-12-16	32.55	32.05	-0.81	-2.47%	31.85	34.40	58102	19289.46	9.00%	0.00
2025-12-15	32.28	32.86	1.03	3.24%	32.00	33.50	52270	17145.88	8.10%	1.00
2025-12-12	31.91	31.83	-0.16	-0.50%	31.31	32.17	31992	10140.62	4.96%	9.00
2025-12-11	32.95	31.99	-1.72	-5.10%	31.95	33.50	69385	22489.89	10.75%	0.00
2025-12-10	34.51	33.71	0.35	1.05%	33.61	36.41	90180	31489.97	13.97%	12.00
2025-12-09	33.30	33.36	0.06	0.18%	32.50	33.88	41501	13837.46	6.43%	0.00
2025-12-08	32.90	33.30	0.35	1.06%	32.38	33.48	29396	9739.97	4.55%	0.00
2025-12-05	32.35	32.95	0.27	0.83%	31.66	33.04	45047	14562.23	6.98%	0.00
2025-12-04	35.27	32.68	-2.97	-8.33%	32.68	35.88	74448	25134.77	11.53%	0.00
2025-12-03	35.26	35.65	0.40	1.13%	34.43	36.36	71747	25426.40	11.11%	0.00
2025-12-02	34.97	35.25	0.28	0.80%	34.45	36.43	55928	19775.10	8.66%	0.00
2025-12-01	35.43	34.97	0.20	0.58%	34.65	35.77	39299	13779.11	6.09%	3.00
2025-11-28	33.95	34.77	1.07	3.18%	33.40	35.15	55552	19211.02	8.60%	0.00
2025-11-27	34.55	33.70	-1.00	-2.88%	33.58	34.68	36941	12572.63	5.72%	2.17
2025-11-26	33.92	34.70	0.74	2.18%	33.80	35.06	49905	17244.99	7.73%	0.00
2025-11-25	33.44	33.96	0.52	1.56%	33.12	34.45	27012	9175.25	4.18%	0.00

深证大盘股票行情在线 K线走势图

品渥食品(300892)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58