熊猫乳品(300898)股票行情
熊猫乳品(300898)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 | 23.60 | 23.15 | -0.31 | -1.32% | 23.03 | 23.75 | 17725 | 4131.80 | 1.54% | 0.00 |
| 2026-03-25 | 23.23 | 23.46 | 0.40 | 1.73% | 23.16 | 23.52 | 19754 | 4621.78 | 1.72% | 0.00 |
| 2026-03-24 | 22.75 | 23.06 | 0.76 | 3.41% | 22.33 | 23.09 | 28586 | 6499.67 | 2.49% | 0.00 |
| 2026-03-23 | 23.00 | 22.30 | -1.11 | -4.74% | 22.05 | 23.12 | 32648 | 7386.92 | 2.85% | 0.00 |
| 2026-03-20 | 24.08 | 23.41 | -0.65 | -2.70% | 23.41 | 24.25 | 24673 | 5853.77 | 2.15% | 0.00 |
| 2026-03-19 | 24.66 | 24.06 | -0.73 | -2.94% | 23.99 | 24.76 | 23439 | 5688.31 | 2.04% | 0.00 |
| 2026-03-18 | 24.58 | 24.79 | 0.33 | 1.35% | 24.30 | 24.87 | 18441 | 4533.20 | 1.61% | 0.00 |
| 2026-03-17 | 25.40 | 24.46 | -0.73 | -2.90% | 24.46 | 25.40 | 26983 | 6712.28 | 2.35% | 0.00 |
| 2026-03-16 | 24.99 | 25.19 | 0.12 | 0.48% | 24.88 | 25.40 | 19858 | 4990.00 | 1.73% | 0.00 |
| 2026-03-13 | 25.00 | 25.07 | 0.01 | 0.04% | 24.86 | 25.40 | 23660 | 5945.94 | 2.06% | 0.00 |
| 2026-03-12 | 25.48 | 25.06 | -0.36 | -1.42% | 24.93 | 25.48 | 27326 | 6868.85 | 2.38% | 0.00 |
| 2026-03-11 | 25.94 | 25.42 | -0.49 | -1.89% | 25.37 | 26.00 | 26822 | 6860.16 | 2.34% | 5.00 |
| 2026-03-10 | 25.70 | 25.91 | 0.44 | 1.73% | 25.58 | 25.97 | 24776 | 6400.81 | 2.16% | 0.00 |
| 2026-03-09 | 25.49 | 25.47 | -0.39 | -1.51% | 25.16 | 25.74 | 25372 | 6438.95 | 2.21% | 2.00 |
| 2026-03-06 | 25.25 | 25.86 | 0.48 | 1.89% | 25.22 | 25.95 | 25109 | 6457.01 | 2.19% | 0.00 |
| 2026-03-05 | 25.55 | 25.38 | -0.02 | -0.08% | 25.22 | 25.76 | 24773 | 6317.17 | 2.16% | 0.00 |
| 2026-03-04 | 25.22 | 25.40 | 0.02 | 0.08% | 24.98 | 25.60 | 29830 | 7539.10 | 2.60% | 0.00 |
| 2026-03-03 | 26.30 | 25.38 | -0.84 | -3.20% | 25.30 | 26.40 | 38409 | 9918.63 | 3.35% | 0.00 |
| 2026-03-02 | 26.90 | 26.22 | -1.04 | -3.82% | 26.14 | 27.15 | 40069 | 10612.88 | 3.49% | 0.00 |
| 2026-02-27 | 27.12 | 27.26 | 0.10 | 0.37% | 27.08 | 27.32 | 30829 | 8378.90 | 2.69% | 0.00 |
| 2026-02-26 | 27.49 | 27.16 | -0.39 | -1.42% | 27.01 | 27.75 | 33254 | 9060.57 | 2.90% | 0.00 |
| 2026-02-25 | 27.60 | 27.55 | -0.05 | -0.18% | 27.52 | 27.83 | 24814 | 6862.28 | 2.16% | 0.00 |
| 2026-02-24 | 27.57 | 27.60 | 0.57 | 2.11% | 27.35 | 27.79 | 35616 | 9835.67 | 3.10% | 0.00 |
| 2026-02-13 | 28.39 | 27.03 | -0.81 | -2.91% | 27.03 | 28.49 | 52366 | 14487.23 | 4.56% | 0.00 |
| 2026-02-12 | 28.20 | 27.84 | -0.48 | -1.69% | 27.48 | 28.32 | 45559 | 12698.45 | 3.97% | 0.00 |
| 2026-02-11 | 28.68 | 28.32 | -0.37 | -1.29% | 28.27 | 28.68 | 35073 | 9973.15 | 3.06% | 0.00 |
| 2026-02-10 | 29.25 | 28.69 | -0.62 | -2.12% | 28.67 | 29.25 | 48924 | 14097.25 | 4.26% | 0.00 |
| 2026-02-09 | 29.82 | 29.31 | -0.58 | -1.94% | 29.27 | 29.82 | 57805 | 17024.79 | 5.04% | 6.00 |
| 2026-02-06 | 29.53 | 29.89 | 0.36 | 1.22% | 29.53 | 31.02 | 75390 | 22755.68 | 6.57% | 0.00 |
| 2026-02-05 | 29.38 | 29.53 | 0.01 | 0.03% | 29.26 | 30.27 | 61153 | 18240.97 | 5.33% | 0.00 |
| 2026-02-04 | 30.20 | 29.52 | -0.07 | -0.24% | 29.40 | 30.25 | 80648 | 24020.15 | 7.03% | 0.00 |
| 2026-02-03 | 28.75 | 29.59 | 0.90 | 3.14% | 28.47 | 29.66 | 77714 | 22700.91 | 6.77% | 2.00 |
| 2026-02-02 | 28.46 | 28.69 | 0.13 | 0.46% | 28.37 | 29.39 | 57109 | 16567.02 | 4.98% | 2.00 |
| 2026-01-30 | 28.73 | 28.56 | -0.42 | -1.45% | 28.38 | 29.20 | 49223 | 14154.01 | 4.29% | 0.00 |
| 2026-01-29 | 28.48 | 28.98 | 0.49 | 1.72% | 28.02 | 29.15 | 59726 | 17197.87 | 5.21% | 0.00 |
| 2026-01-28 | 29.12 | 28.49 | -0.63 | -2.16% | 28.34 | 29.28 | 39854 | 11419.14 | 3.47% | 0.00 |
| 2026-01-27 | 29.26 | 29.12 | -0.26 | -0.88% | 28.61 | 29.64 | 51222 | 14850.80 | 4.46% | 0.00 |
| 2026-01-26 | 29.00 | 29.38 | 0.39 | 1.35% | 28.75 | 29.53 | 62918 | 18338.13 | 5.48% | 0.00 |
| 2026-01-23 | 29.50 | 28.99 | -0.24 | -0.82% | 28.72 | 29.50 | 48450 | 14028.23 | 4.22% | 0.00 |
| 2026-01-22 | 28.78 | 29.23 | 0.64 | 2.24% | 28.52 | 29.60 | 67835 | 19782.06 | 5.91% | 0.00 |
| 2026-01-21 | 28.45 | 28.59 | -0.24 | -0.83% | 28.18 | 28.80 | 36744 | 10462.04 | 3.20% | 2.00 |
| 2026-01-20 | 28.70 | 28.83 | -0.23 | -0.79% | 28.58 | 29.22 | 60847 | 17570.02 | 5.30% | 0.00 |
| 2026-01-19 | 28.34 | 29.06 | 0.61 | 2.14% | 28.25 | 29.07 | 91499 | 26329.66 | 7.97% | 1.00 |
| 2026-01-16 | 28.10 | 28.45 | 0.24 | 0.85% | 27.80 | 28.68 | 64147 | 18142.22 | 5.59% | 0.00 |
| 2026-01-15 | 28.45 | 28.21 | -0.24 | -0.84% | 27.88 | 28.74 | 51688 | 14593.14 | 4.51% | 0.00 |
| 2026-01-14 | 28.05 | 28.45 | 0.41 | 1.46% | 27.95 | 28.67 | 76352 | 21661.79 | 6.65% | 0.00 |
| 2026-01-13 | 28.45 | 28.04 | -0.63 | -2.20% | 27.96 | 28.84 | 72535 | 20566.48 | 6.32% | 0.00 |
| 2026-01-12 | 27.65 | 28.67 | 0.99 | 3.58% | 27.43 | 28.77 | 91387 | 25744.67 | 7.97% | 5.00 |
| 2026-01-09 | 27.33 | 27.68 | 0.28 | 1.02% | 27.24 | 27.70 | 67699 | 18622.42 | 5.90% | 5.00 |
| 2026-01-08 | 27.10 | 27.40 | 0.09 | 0.33% | 26.90 | 27.45 | 64716 | 17571.42 | 5.64% | 0.00 |
| 2026-01-07 | 27.19 | 27.31 | 0.06 | 0.22% | 26.92 | 27.44 | 57835 | 15733.16 | 5.04% | 0.00 |
| 2026-01-06 | 26.92 | 27.25 | 0.16 | 0.59% | 26.90 | 27.25 | 62688 | 16980.98 | 5.46% | 0.00 |
| 2026-01-05 | 26.95 | 27.09 | 0.16 | 0.59% | 26.86 | 27.18 | 40581 | 10982.33 | 3.54% | 0.00 |
| 2025-12-31 | 27.14 | 26.93 | -0.26 | -0.96% | 26.66 | 27.30 | 41223 | 11093.30 | 3.59% | 0.00 |
| 2025-12-30 | 27.43 | 27.19 | -0.39 | -1.41% | 26.91 | 27.60 | 44878 | 12181.87 | 3.91% | 0.00 |
| 2025-12-29 | 27.93 | 27.58 | -0.48 | -1.71% | 27.28 | 28.20 | 52829 | 14535.48 | 4.60% | 0.00 |
| 2025-12-26 | 28.00 | 28.06 | -0.10 | -0.36% | 27.78 | 28.45 | 54609 | 15333.07 | 4.76% | 0.00 |
| 2025-12-25 | 28.70 | 28.16 | -0.55 | -1.92% | 27.80 | 29.00 | 66084 | 18620.27 | 5.76% | 48.00 |
| 2025-12-24 | 29.02 | 28.71 | -0.49 | -1.68% | 28.23 | 29.05 | 90517 | 25885.13 | 7.89% | 0.00 |
| 2025-12-23 | 30.35 | 29.20 | -0.63 | -2.11% | 28.83 | 30.99 | 166552 | 49365.36 | 14.52% | 73.00 |
| 2025-12-22 | 29.22 | 29.83 | 0.36 | 1.22% | 28.90 | 29.99 | 118484 | 34954.79 | 10.33% | 0.00 |
| 2025-12-19 | 28.15 | 29.47 | 0.91 | 3.19% | 28.00 | 29.80 | 125618 | 36591.14 | 10.95% | 0.00 |
| 2025-12-18 | 27.81 | 28.56 | 0.27 | 0.95% | 27.81 | 29.06 | 90037 | 25747.38 | 7.85% | 0.00 |
| 2025-12-17 | 27.61 | 28.29 | 0.42 | 1.51% | 27.27 | 29.15 | 115721 | 32664.19 | 10.09% | 27.00 |
| 2025-12-16 | 27.24 | 27.87 | 0.64 | 2.35% | 27.20 | 29.88 | 127527 | 36200.01 | 11.11% | 0.00 |
| 2025-12-15 | 25.98 | 27.23 | 1.30 | 5.01% | 25.98 | 27.70 | 103787 | 28222.11 | 9.05% | 0.00 |
| 2025-12-12 | 26.01 | 25.93 | -0.16 | -0.61% | 25.87 | 26.36 | 35701 | 9302.32 | 3.11% | 0.00 |
| 2025-12-11 | 27.07 | 26.09 | -1.01 | -3.73% | 26.03 | 27.12 | 60633 | 16001.55 | 5.28% | 0.00 |
| 2025-12-10 | 28.80 | 27.10 | -1.16 | -4.10% | 27.05 | 28.90 | 87875 | 24411.40 | 7.66% | 0.00 |
| 2025-12-09 | 27.40 | 28.26 | 1.04 | 3.82% | 26.83 | 28.59 | 81436 | 22680.00 | 7.10% | 0.00 |
| 2025-12-08 | 27.59 | 27.22 | -0.16 | -0.58% | 27.00 | 27.60 | 41022 | 11162.59 | 3.58% | 0.00 |
| 2025-12-05 | 26.88 | 27.38 | 0.52 | 1.94% | 26.21 | 27.50 | 51008 | 13697.98 | 4.45% | 0.00 |
| 2025-12-04 | 28.04 | 26.86 | -1.76 | -6.15% | 26.85 | 28.55 | 83958 | 23012.78 | 7.32% | 0.00 |
| 2025-12-03 | 28.86 | 28.62 | -0.24 | -0.83% | 28.20 | 29.08 | 65586 | 18758.93 | 5.72% | 0.00 |
| 2025-12-02 | 28.86 | 28.86 | -0.23 | -0.79% | 28.60 | 29.26 | 58271 | 16834.93 | 5.08% | 0.00 |
| 2025-12-01 | 29.36 | 29.09 | -0.33 | -1.12% | 28.94 | 29.78 | 116574 | 34187.25 | 10.16% | 0.00 |
| 2025-11-28 | 27.98 | 29.42 | 1.64 | 5.90% | 27.80 | 29.88 | 151052 | 44053.37 | 13.17% | 0.00 |
| 2025-11-27 | 28.08 | 27.78 | -0.27 | -0.96% | 27.64 | 28.30 | 36861 | 10303.83 | 3.21% | 0.00 |
| 2025-11-26 | 27.99 | 28.05 | -0.01 | -0.04% | 27.74 | 28.41 | 41240 | 11558.45 | 3.59% | 1.00 |
| 2025-11-25 | 27.67 | 28.06 | 0.61 | 2.22% | 27.30 | 28.09 | 39135 | 10889.29 | 3.41% | 0.00 |
深证大盘股票行情在线 K线走势图
熊猫乳品(300898)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
