仲景食品(300908)股票行情
仲景食品(300908)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 | 26.55 | 26.29 | -0.19 | -0.72% | 26.23 | 26.82 | 6942 | 1836.72 | 0.56% | 0.00 |
| 2026-03-25 | 26.28 | 26.48 | 0.21 | 0.80% | 26.17 | 26.58 | 7519 | 1988.00 | 0.61% | 0.00 |
| 2026-03-24 | 25.63 | 26.27 | 1.08 | 4.29% | 25.38 | 26.43 | 12170 | 3154.06 | 0.99% | 0.00 |
| 2026-03-23 | 26.30 | 25.19 | -1.32 | -4.98% | 25.08 | 26.30 | 15878 | 4076.20 | 1.29% | 0.00 |
| 2026-03-20 | 27.01 | 26.51 | -0.56 | -2.07% | 26.50 | 27.30 | 9281 | 2489.98 | 0.75% | 0.00 |
| 2026-03-19 | 27.53 | 27.07 | -0.62 | -2.24% | 26.88 | 27.57 | 9514 | 2587.59 | 0.77% | 0.00 |
| 2026-03-18 | 27.61 | 27.69 | 0.08 | 0.29% | 27.38 | 27.87 | 9804 | 2701.56 | 0.80% | 0.00 |
| 2026-03-17 | 27.84 | 27.61 | -0.21 | -0.75% | 27.54 | 28.05 | 11241 | 3130.58 | 0.91% | 0.00 |
| 2026-03-16 | 27.75 | 27.82 | 0.20 | 0.72% | 27.62 | 27.93 | 9788 | 2720.79 | 0.79% | 0.00 |
| 2026-03-13 | 27.53 | 27.62 | 0.09 | 0.33% | 27.45 | 27.86 | 8372 | 2318.69 | 0.68% | 0.00 |
| 2026-03-12 | 27.79 | 27.53 | -0.13 | -0.47% | 27.43 | 27.80 | 7786 | 2147.91 | 0.63% | 0.00 |
| 2026-03-11 | 27.86 | 27.66 | -0.14 | -0.50% | 27.54 | 27.92 | 5825 | 1611.76 | 0.47% | 0.00 |
| 2026-03-10 | 27.62 | 27.80 | 0.40 | 1.46% | 27.50 | 27.88 | 9172 | 2541.06 | 0.74% | 0.00 |
| 2026-03-09 | 27.36 | 27.40 | -0.21 | -0.76% | 27.07 | 27.62 | 9995 | 2730.06 | 0.81% | 0.00 |
| 2026-03-06 | 26.92 | 27.61 | 0.65 | 2.41% | 26.92 | 27.65 | 10412 | 2850.93 | 0.85% | 0.00 |
| 2026-03-05 | 27.29 | 26.96 | 0.11 | 0.41% | 26.85 | 27.31 | 9021 | 2442.85 | 0.73% | 0.00 |
| 2026-03-04 | 27.39 | 26.85 | -0.60 | -2.19% | 26.82 | 27.39 | 11947 | 3236.77 | 0.97% | 0.00 |
| 2026-03-03 | 27.58 | 27.45 | -0.12 | -0.44% | 27.40 | 27.92 | 13583 | 3751.34 | 1.10% | 0.00 |
| 2026-03-02 | 27.93 | 27.57 | -0.54 | -1.92% | 27.51 | 28.10 | 15379 | 4261.17 | 1.25% | 0.00 |
| 2026-02-27 | 28.10 | 28.11 | 0.02 | 0.07% | 28.01 | 28.19 | 8551 | 2403.27 | 0.69% | 0.00 |
| 2026-02-26 | 28.30 | 28.09 | -0.21 | -0.74% | 28.04 | 28.48 | 9946 | 2797.75 | 0.81% | 0.00 |
| 2026-02-25 | 28.30 | 28.30 | 0.02 | 0.07% | 28.19 | 28.49 | 10020 | 2838.09 | 0.81% | 0.00 |
| 2026-02-24 | 28.10 | 28.28 | 0.21 | 0.75% | 28.04 | 28.38 | 10237 | 2889.75 | 0.83% | 3.00 |
| 2026-02-13 | 28.40 | 28.07 | -0.28 | -0.99% | 28.07 | 28.50 | 10688 | 3022.37 | 0.87% | 0.00 |
| 2026-02-12 | 29.11 | 28.35 | -0.80 | -2.74% | 28.35 | 29.22 | 20298 | 5807.09 | 1.65% | 0.00 |
| 2026-02-11 | 29.20 | 29.15 | -0.13 | -0.44% | 29.06 | 29.29 | 10300 | 3004.19 | 0.84% | 0.00 |
| 2026-02-10 | 29.50 | 29.28 | -0.24 | -0.81% | 29.11 | 29.50 | 12015 | 3519.35 | 0.98% | 0.00 |
| 2026-02-09 | 29.75 | 29.52 | 0.16 | 0.54% | 29.29 | 29.75 | 15663 | 4605.66 | 1.27% | 0.00 |
| 2026-02-06 | 29.56 | 29.36 | -0.35 | -1.18% | 29.30 | 30.03 | 24197 | 7179.89 | 1.96% | 0.00 |
| 2026-02-05 | 29.00 | 29.71 | 0.66 | 2.27% | 28.89 | 29.85 | 34163 | 10102.29 | 2.77% | 3.00 |
| 2026-02-04 | 28.71 | 29.05 | 0.44 | 1.54% | 28.62 | 29.20 | 16347 | 4733.14 | 1.33% | 0.00 |
| 2026-02-03 | 28.86 | 28.61 | -0.03 | -0.10% | 28.44 | 28.99 | 16833 | 4824.56 | 1.37% | 0.00 |
| 2026-02-02 | 28.99 | 28.64 | -0.29 | -1.00% | 28.60 | 29.33 | 18358 | 5328.75 | 1.49% | 0.00 |
| 2026-01-30 | 28.94 | 28.93 | -0.19 | -0.65% | 28.65 | 29.38 | 15907 | 4604.46 | 1.29% | 0.00 |
| 2026-01-29 | 28.71 | 29.12 | 0.37 | 1.29% | 28.44 | 29.12 | 20110 | 5790.77 | 1.63% | 23.00 |
| 2026-01-28 | 28.88 | 28.75 | -0.13 | -0.45% | 28.67 | 28.95 | 9396 | 2704.23 | 0.76% | 0.00 |
| 2026-01-27 | 29.33 | 28.88 | -0.43 | -1.47% | 28.50 | 29.34 | 12371 | 3559.79 | 1.00% | 0.00 |
| 2026-01-26 | 29.49 | 29.31 | 0.06 | 0.21% | 28.86 | 29.49 | 15017 | 4375.96 | 1.22% | 0.00 |
| 2026-01-23 | 29.35 | 29.25 | -0.20 | -0.68% | 29.23 | 29.52 | 11097 | 3254.13 | 0.90% | 0.00 |
| 2026-01-22 | 29.13 | 29.45 | 0.25 | 0.86% | 29.13 | 29.53 | 11629 | 3415.28 | 0.94% | 0.00 |
| 2026-01-21 | 29.22 | 29.20 | -0.05 | -0.17% | 28.98 | 29.29 | 12232 | 3561.00 | 0.99% | 0.00 |
| 2026-01-20 | 29.18 | 29.25 | 0.00 | 0.00% | 29.11 | 29.49 | 18356 | 5379.26 | 1.49% | 0.00 |
| 2026-01-19 | 28.58 | 29.25 | 0.64 | 2.24% | 28.53 | 29.33 | 17709 | 5154.50 | 1.44% | 0.00 |
| 2026-01-16 | 28.86 | 28.61 | -0.23 | -0.80% | 28.60 | 28.99 | 15617 | 4486.30 | 1.27% | 0.00 |
| 2026-01-15 | 29.00 | 28.84 | -0.17 | -0.59% | 28.76 | 29.25 | 14340 | 4150.79 | 1.16% | 0.00 |
| 2026-01-14 | 28.77 | 29.01 | 0.18 | 0.62% | 28.60 | 29.27 | 25452 | 7377.03 | 2.07% | 0.00 |
| 2026-01-13 | 28.86 | 28.83 | -0.02 | -0.07% | 28.64 | 29.15 | 26731 | 7728.04 | 2.17% | 0.00 |
| 2026-01-12 | 28.29 | 28.85 | 0.66 | 2.34% | 28.22 | 28.88 | 22344 | 6376.06 | 1.81% | 0.00 |
| 2026-01-09 | 28.05 | 28.19 | 0.13 | 0.46% | 28.02 | 28.27 | 16376 | 4609.76 | 1.33% | 0.00 |
| 2026-01-08 | 28.00 | 28.06 | -0.01 | -0.04% | 27.85 | 28.19 | 14828 | 4151.20 | 1.20% | 0.00 |
| 2026-01-07 | 27.95 | 28.07 | 0.13 | 0.47% | 27.72 | 28.29 | 20486 | 5732.86 | 1.66% | 0.00 |
| 2026-01-06 | 27.98 | 27.94 | 0.05 | 0.18% | 27.78 | 27.99 | 14634 | 4080.74 | 1.19% | 0.00 |
| 2026-01-05 | 27.70 | 27.89 | 0.19 | 0.69% | 27.67 | 27.96 | 14001 | 3900.07 | 1.14% | 0.00 |
| 2025-12-31 | 27.70 | 27.70 | 0.00 | 0.00% | 27.59 | 28.05 | 15418 | 4277.04 | 1.25% | 0.00 |
| 2025-12-30 | 27.69 | 27.70 | -0.07 | -0.25% | 27.59 | 28.23 | 15715 | 4378.92 | 1.28% | 0.00 |
| 2025-12-29 | 28.08 | 27.77 | -0.31 | -1.10% | 27.70 | 28.08 | 13506 | 3755.48 | 1.10% | 0.00 |
| 2025-12-26 | 28.41 | 28.08 | -0.33 | -1.16% | 28.05 | 28.55 | 12796 | 3617.55 | 1.04% | 0.00 |
| 2025-12-25 | 28.74 | 28.41 | -0.46 | -1.59% | 28.40 | 28.90 | 15161 | 4325.85 | 1.23% | 0.00 |
| 2025-12-24 | 28.51 | 28.87 | 0.47 | 1.65% | 28.51 | 29.78 | 17680 | 5108.87 | 1.44% | 0.00 |
| 2025-12-23 | 28.71 | 28.40 | -0.34 | -1.18% | 28.36 | 28.89 | 11956 | 3408.98 | 0.97% | 0.00 |
| 2025-12-22 | 28.89 | 28.74 | -0.01 | -0.03% | 28.62 | 29.00 | 17421 | 5014.28 | 1.41% | 0.00 |
| 2025-12-19 | 28.02 | 28.75 | 0.74 | 2.64% | 27.93 | 28.78 | 19250 | 5484.89 | 1.56% | 0.00 |
| 2025-12-18 | 27.99 | 28.01 | -0.03 | -0.11% | 27.81 | 28.41 | 11438 | 3222.40 | 0.93% | 0.00 |
| 2025-12-17 | 27.68 | 28.04 | 0.26 | 0.94% | 27.52 | 28.25 | 13916 | 3891.49 | 1.13% | 0.00 |
| 2025-12-16 | 27.69 | 27.78 | -0.03 | -0.11% | 27.68 | 28.18 | 12811 | 3581.42 | 1.04% | 0.00 |
| 2025-12-15 | 27.31 | 27.81 | 0.46 | 1.68% | 27.31 | 27.91 | 13092 | 3624.74 | 1.06% | 0.00 |
| 2025-12-12 | 27.63 | 27.35 | -0.18 | -0.65% | 27.30 | 27.67 | 10906 | 2991.76 | 0.89% | 0.00 |
| 2025-12-11 | 28.79 | 27.53 | -1.01 | -3.54% | 27.52 | 28.79 | 21889 | 6120.38 | 1.78% | 0.00 |
| 2025-12-10 | 28.70 | 28.54 | -0.16 | -0.56% | 28.52 | 29.08 | 14155 | 4069.22 | 1.15% | 33.00 |
| 2025-12-09 | 28.68 | 28.70 | -0.11 | -0.38% | 28.47 | 28.98 | 13637 | 3922.79 | 1.11% | 0.00 |
| 2025-12-08 | 28.88 | 28.81 | 0.06 | 0.21% | 28.58 | 29.00 | 11749 | 3383.86 | 0.95% | 0.00 |
| 2025-12-05 | 28.40 | 28.75 | 0.30 | 1.05% | 28.28 | 28.87 | 13090 | 3749.78 | 1.06% | 0.00 |
| 2025-12-04 | 29.46 | 28.45 | -1.14 | -3.85% | 28.45 | 29.58 | 23294 | 6709.35 | 1.89% | 0.00 |
| 2025-12-03 | 29.14 | 29.59 | 0.37 | 1.27% | 29.14 | 30.07 | 26678 | 7895.44 | 2.17% | 0.00 |
| 2025-12-02 | 29.02 | 29.22 | 0.35 | 1.21% | 28.89 | 29.81 | 22659 | 6633.63 | 1.84% | 0.00 |
| 2025-12-01 | 28.52 | 28.87 | 0.28 | 0.98% | 28.42 | 29.07 | 15399 | 4434.61 | 1.25% | 0.00 |
| 2025-11-28 | 28.95 | 28.59 | -0.29 | -1.00% | 28.28 | 28.95 | 28923 | 8261.93 | 2.35% | 0.00 |
| 2025-11-27 | 28.80 | 28.88 | -0.09 | -0.31% | 28.80 | 29.20 | 12126 | 3515.61 | 0.98% | 0.00 |
| 2025-11-26 | 29.05 | 28.97 | 0.07 | 0.24% | 28.78 | 29.32 | 11724 | 3401.25 | 0.95% | 0.00 |
| 2025-11-25 | 28.86 | 28.90 | 0.13 | 0.45% | 28.70 | 29.15 | 9515 | 2754.63 | 0.77% | 0.00 |
深证大盘股票行情在线 K线走势图
仲景食品(300908)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
