一品红（300723）历史行情

以下为一品红近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	32.660	33.420	33.580	32.020	0.580	1.766%	4.28万	0.00亿	0.000%
2026-10-08	33.270	32.840	33.640	32.640	-0.430	-1.292%	3.67万	0.00亿	0.000%
2026-10-07	32.470	33.270	33.800	32.470	0.670	2.055%	439.97万	1.46亿	1.050%
2026-10-06	32.470	33.270	33.800	32.470	0.670	2.055%	439.97万	1.46亿	1.050%
2026-10-05	32.470	33.270	33.800	32.470	0.670	2.055%	439.97万	1.46亿	1.050%
2026-10-02	32.470	33.270	33.800	32.470	0.670	2.055%	439.97万	1.46亿	1.050%
2026-10-01	32.470	33.270	33.800	32.470	0.670	2.055%	439.97万	1.46亿	1.050%
2026-09-30	32.470	33.270	33.800	32.470	0.670	2.055%	4.40万	0.00亿	0.000%
2026-09-29	32.510	32.600	33.140	32.200	0.100	0.308%	2.89万	0.00亿	0.000%
2026-09-28	33.340	32.500	33.510	32.260	-0.700	-2.108%	3.29万	0.00亿	0.000%
2026-09-27	34.250	33.200	34.430	33.180	-1.170	-3.404%	551.43万	1.85亿	1.315%
2026-09-24	34.250	33.200	34.430	33.180	-1.170	-3.404%	5.51万	0.00亿	0.000%
2026-09-23	34.470	34.370	34.980	34.310	-0.210	-0.607%	4.66万	0.00亿	0.000%
2026-09-22	34.500	34.580	35.170	34.220	-0.250	-0.718%	6.09万	0.00亿	0.000%
2026-09-21	34.020	34.830	35.210	34.020	1.060	3.139%	7.42万	0.00亿	0.000%
2026-09-18	34.080	33.770	34.550	33.770	-0.230	-0.676%	5.27万	0.00亿	0.000%
2026-09-17	33.550	34.000	34.490	33.410	0.440	1.311%	4.07万	0.00亿	0.000%
2026-09-16	33.350	33.560	33.850	33.340	0.230	0.690%	3.19万	0.00亿	0.000%
2026-09-15	33.960	33.330	33.960	33.310	-0.670	-1.971%	3.07万	0.00亿	0.000%
2026-09-14	33.660	34.000	34.110	33.230	0.340	1.010%	3.93万	0.00亿	0.000%
2026-09-11	34.370	33.660	34.500	33.230	-0.690	-2.009%	4.64万	0.00亿	0.000%
2026-09-10	34.800	34.350	34.800	34.140	-0.600	-1.717%	4.17万	0.00亿	0.000%
2026-09-09	35.330	34.950	35.510	34.910	-0.680	-1.909%	5.03万	0.00亿	0.000%
2026-09-08	35.600	35.630	35.960	35.190	-0.340	-0.945%	6.28万	0.00亿	0.000%
2026-09-07	34.900	35.970	36.300	34.900	0.380	1.068%	5.98万	0.00亿	0.000%
2026-09-04	37.500	35.590	38.800	35.350	-1.010	-2.760%	13.51万	0.00亿	0.000%
2026-09-03	37.010	36.600	37.180	36.360	-0.300	-0.813%	6.36万	0.00亿	0.000%
2026-09-02	35.790	36.900	38.060	35.760	0.830	2.301%	12.48万	0.00亿	0.000%
2026-09-01	35.960	36.070	36.260	35.720	-0.040	-0.111%	4.86万	0.00亿	0.000%
2026-08-31	36.620	36.110	36.750	35.710	-1.010	-2.721%	6.90万	0.00亿	0.000%
2026-08-28	37.490	37.120	37.610	36.680	-0.450	-1.198%	8.50万	0.00亿	0.000%
2026-08-27	35.290	37.570	37.790	35.050	1.600	4.448%	13.43万	0.00亿	0.000%
2026-08-26	35.070	35.970	36.000	34.870	0.960	2.742%	7.59万	0.00亿	0.000%
2026-08-25	34.270	35.010	35.160	34.130	0.400	1.156%	5.81万	0.00亿	0.000%
2026-08-24	36.500	34.610	36.610	34.460	-2.140	-5.823%	10.03万	0.00亿	0.000%
2026-08-21	38.000	36.750	38.140	35.600	-1.590	-4.147%	15.91万	0.00亿	0.000%
2026-08-20	38.200	38.340	39.360	37.760	1.310	3.538%	18.30万	0.00亿	0.000%
2026-08-19	38.060	37.030	38.400	36.660	-1.230	-3.215%	12.06万	0.00亿	0.000%
2026-08-18	37.950	38.260	40.200	36.900	0.430	1.137%	19.76万	0.00亿	0.000%
2026-08-17	38.720	37.830	38.800	37.130	-0.890	-2.299%	12.66万	0.00亿	0.000%
2026-08-14	38.350	38.720	39.330	37.620	0.230	0.598%	14.47万	0.00亿	0.000%
2026-08-13	36.690	38.490	39.950	36.460	1.380	3.719%	21.71万	0.00亿	0.000%
2026-08-12	37.070	37.110	38.140	36.680	0.030	0.081%	10.04万	0.00亿	0.000%
2026-08-11	36.550	37.080	37.960	36.510	-0.220	-0.590%	11.31万	0.00亿	0.000%
2026-08-10	37.900	37.300	39.260	37.140	-0.690	-1.816%	15.16万	0.00亿	0.000%
2026-08-07	36.080	37.990	38.380	35.830	1.530	4.196%	16.25万	0.00亿	0.000%
2026-08-06	36.500	36.460	36.990	35.620	0.240	0.663%	12.08万	0.00亿	0.000%
2026-08-05	35.300	36.220	36.250	35.300	0.590	1.656%	9.76万	0.00亿	0.000%
2026-08-04	35.300	35.630	36.190	35.200	0.550	1.568%	8.69万	0.00亿	0.000%
2026-08-03	35.120	35.080	35.700	34.780	-0.220	-0.623%	6.33万	0.00亿	0.000%
2026-07-31	33.900	35.300	35.660	33.700	1.400	4.130%	9.65万	0.00亿	0.000%
2026-07-30	34.650	33.900	35.370	33.700	-1.090	-3.115%	7.78万	0.00亿	0.000%
2026-07-29	34.480	34.990	35.220	34.100	0.530	1.538%	9.08万	0.00亿	0.000%
2026-07-28	34.800	34.460	35.360	34.040	-0.600	-1.711%	7.26万	0.00亿	0.000%
2026-07-27	33.520	35.060	35.950	33.410	1.210	3.575%	9.89万	0.00亿	0.000%
2026-07-24	35.380	33.850	35.880	33.700	-1.680	-4.728%	10.30万	0.00亿	0.000%
2026-07-23	35.550	35.530	36.290	35.180	-0.470	-1.306%	9.61万	0.00亿	0.000%
2026-07-22	36.420	36.000	37.850	35.950	-1.080	-2.913%	13.66万	0.00亿	0.000%
2026-07-21	35.860	37.080	37.100	33.500	0.680	1.868%	16.49万	0.00亿	0.000%
2026-07-20	36.000	36.400	38.030	35.730	-0.270	-0.736%	13.12万	0.00亿	0.000%
2026-07-17	40.770	36.670	41.820	35.840	-5.180	-12.378%	21.13万	0.00亿	0.000%
2026-07-16	40.000	41.850	42.970	38.760	0.930	2.273%	23.96万	0.00亿	0.000%
2026-07-15	39.810	40.920	43.500	39.800	0.210	0.516%	27.56万	0.00亿	0.000%
2026-07-14	39.030	40.710	41.000	37.510	1.350	3.430%	19.73万	0.00亿	0.000%
2026-07-13	39.100	39.360	40.730	38.200	-0.390	-0.981%	18.15万	0.00亿	0.000%
2026-07-10	37.100	39.750	40.200	36.500	1.910	5.048%	20.10万	0.00亿	0.000%
2026-07-09	36.900	37.840	39.160	36.680	0.150	0.398%	14.81万	0.00亿	0.000%
2026-07-08	38.600	37.690	39.990	37.620	-0.910	-2.358%	13.89万	0.00亿	0.000%
2026-07-07	39.480	38.600	40.310	38.540	-1.900	-4.691%	16.20万	0.00亿	0.000%
2026-07-06	40.090	40.500	44.800	39.610	-0.790	-1.913%	28.44万	0.00亿	0.000%
2026-07-03	39.740	41.290	41.450	38.400	1.610	4.057%	21.87万	0.00亿	0.000%
2026-07-02	40.030	39.680	41.760	39.200	-0.740	-1.831%	24.55万	0.00亿	0.000%
2026-07-01	37.500	40.420	40.970	35.980	3.140	8.423%	27.74万	0.00亿	0.000%
2026-06-30	37.210	37.280	37.960	36.680	-0.700	-1.843%	17.83万	0.00亿	0.000%
2026-06-29	32.270	37.980	38.320	31.990	5.470	16.826%	26.66万	0.00亿	0.000%
2026-06-26	34.360	32.510	34.770	32.510	-2.370	-6.795%	10.21万	0.00亿	0.000%
2026-06-25	34.110	34.880	35.100	33.130	0.440	1.278%	13.51万	0.00亿	0.000%
2026-06-24	36.070	34.440	36.360	34.310	-1.780	-4.914%	15.94万	0.00亿	0.000%
2026-06-23	32.910	36.220	36.760	32.910	3.100	9.360%	20.82万	0.00亿	0.000%
2026-06-22	33.000	33.120	33.190	31.370	-0.300	-0.898%	11.97万	0.00亿	0.000%
2026-06-18	32.600	33.420	34.170	32.140	0.640	1.952%	10.03万	0.00亿	0.000%
2026-06-17	33.100	32.780	33.130	32.460	-0.420	-1.265%	7.40万	0.00亿	0.000%
2026-06-16	35.180	33.200	35.180	32.700	-2.070	-5.869%	14.48万	0.00亿	0.000%
2026-06-15	34.800	35.270	35.320	34.410	0.200	0.570%	8.21万	0.00亿	0.000%
2026-06-12	34.020	35.070	35.350	33.500	0.950	2.784%	10.16万	0.00亿	0.000%
2026-06-11	33.960	34.120	34.770	33.200	0.110	0.323%	8.31万	0.00亿	0.000%
2026-06-10	34.880	34.010	35.280	33.590	-1.330	-3.763%	9.36万	0.00亿	0.000%
2026-06-09	34.840	35.340	35.920	34.300	0.630	1.815%	8.41万	0.00亿	0.000%
2026-06-08	36.500	34.710	37.980	34.260	-2.870	-7.637%	14.20万	0.00亿	0.000%
2026-06-05	39.860	37.580	40.500	37.370	-1.390	-3.567%	14.08万	0.00亿	0.000%
2026-06-04	38.900	38.970	39.900	38.500	-0.320	-0.814%	11.03万	0.00亿	0.000%
2026-06-03	38.010	39.290	40.980	36.650	0.730	1.893%	16.21万	0.00亿	0.000%
2026-06-02	42.190	38.560	42.390	38.500	-3.840	-9.057%	20.00万	0.00亿	0.000%
2026-06-01	43.000	42.400	44.440	42.120	-1.510	-3.439%	18.49万	0.00亿	0.000%
2026-05-29	39.930	43.910	45.780	38.670	3.280	8.073%	31.30万	0.00亿	0.000%
2026-05-28	41.800	40.630	42.280	40.400	-0.920	-2.214%	15.28万	0.00亿	0.000%
2026-05-27	39.590	41.550	41.800	38.110	1.690	4.240%	19.46万	0.00亿	0.000%
2026-05-26	40.020	39.860	41.160	37.440	-0.790	-1.943%	17.20万	0.00亿	0.000%
2026-05-25	41.200	40.650	42.480	40.210	-0.410	-0.999%	15.73万	0.00亿	0.000%
2026-05-22	39.670	41.060	41.360	39.080	1.260	3.166%	18.86万	0.00亿	0.000%
2026-05-21	38.080	39.800	41.390	38.080	1.620	4.243%	24.13万	0.00亿	0.000%
2026-05-20	38.190	38.180	38.930	37.600	-0.300	-0.780%	9.51万	0.00亿	0.000%
2026-05-19	38.880	38.480	39.290	37.980	-0.270	-0.697%	10.08万	0.00亿	0.000%
2026-05-18	40.490	38.750	40.680	38.420	-1.340	-3.342%	13.24万	0.00亿	0.000%
2026-05-15	40.000	40.090	41.240	39.640	0.010	0.025%	11.73万	0.00亿	0.000%
2026-05-14	41.020	40.080	42.370	40.070	-1.240	-3.001%	14.46万	0.00亿	0.000%
2026-05-13	42.140	41.320	42.500	40.980	-0.660	-1.572%	14.44万	0.00亿	0.000%
2026-05-12	42.500	41.980	43.980	41.800	-0.840	-1.962%	20.59万	0.00亿	0.000%
2026-05-11	40.800	42.820	42.880	40.480	1.970	4.823%	23.67万	0.00亿	0.000%
2026-05-08	42.750	40.850	43.360	40.830	-1.750	-4.108%	24.55万	0.00亿	0.000%
2026-05-07	43.210	42.600	45.480	41.900	-1.000	-2.294%	31.60万	0.00亿	0.000%
2026-05-06	40.500	43.600	44.000	40.190	2.150	5.187%	26.42万	0.00亿	0.000%
2026-04-30	39.430	41.450	42.500	39.230	1.630	4.093%	27.24万	0.00亿	0.000%
2026-04-29	38.710	39.820	40.020	37.660	1.110	2.867%	24.92万	0.00亿	0.000%
2026-04-28	38.030	38.710	40.210	37.600	0.420	1.097%	29.00万	0.00亿	0.000%
2026-04-27	37.530	38.290	39.370	37.530	0.800	2.134%	25.25万	0.00亿	0.000%
2026-04-24	35.170	37.490	39.220	33.400	2.940	8.509%	38.20万	0.00亿	0.000%
2026-04-23	35.500	34.550	35.550	33.910	-1.120	-3.140%	11.63万	0.00亿	0.000%
2026-04-22	35.050	35.670	35.720	34.700	0.160	0.451%	9.29万	0.00亿	0.000%
2026-04-21	36.000	35.510	36.320	34.960	-0.550	-1.525%	8.99万	0.00亿	0.000%
2026-04-20	36.210	36.060	36.970	35.970	-0.520	-1.422%	10.11万	0.00亿	0.000%
2026-04-17	37.110	36.580	37.410	36.000	-0.470	-1.269%	13.31万	0.00亿	0.000%
2026-04-16	36.510	37.050	37.560	35.600	-0.050	-0.135%	21.86万	0.00亿	0.000%
2026-04-15	36.020	37.100	37.490	34.600	1.620	4.566%	29.42万	0.00亿	0.000%
2026-04-14	35.500	35.480	35.790	34.200	-0.030	-0.084%	15.35万	0.00亿	0.000%
2026-04-13	36.060	35.510	36.060	34.900	0.000	0.000%	10.58万	0.00亿	0.000%
2026-04-10	35.970	36.020	37.300	35.760	0.000	0.000%	17.23万	0.00亿	0.000%
2026-04-09	36.810	35.850	37.560	35.700	0.000	0.000%	16.85万	0.00亿	0.000%
2026-04-08	36.320	37.270	38.500	36.300	0.000	0.000%	25.18万	0.00亿	0.000%
2026-04-07	36.010	35.900	37.090	35.010	0.000	0.000%	17.48万	0.00亿	0.000%
2026-04-03	37.190	36.540	37.350	35.700	0.000	0.000%	22.17万	0.00亿	0.000%
2026-04-02	36.960	37.400	39.420	36.000	0.000	0.000%	36.75万	0.00亿	0.000%
2026-04-01	32.690	37.190	37.850	32.380	0.000	0.000%	37.46万	0.00亿	0.000%