品渥食品（300892）历史行情

以下为品渥食品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
2026-10-01	22.500	22.600	23.020	22.320	0.130	0.579%	196.02万	0.44亿	2.972%
2026-09-30	22.500	22.600	23.020	22.320	0.130	0.579%	1.96万	0.00亿	0.000%
2026-09-29	22.280	22.470	22.720	22.110	0.030	0.134%	1.97万	0.00亿	0.000%
2026-09-28	22.620	22.440	22.800	22.220	0.050	0.223%	1.52万	0.00亿	0.000%
2026-09-27	22.710	22.390	23.040	22.390	-0.290	-1.279%	161.93万	0.37亿	2.455%
2026-09-24	22.710	22.390	23.040	22.390	-0.290	-1.279%	1.62万	0.00亿	0.000%
2026-09-23	22.940	22.680	23.070	22.610	-0.400	-1.733%	1.58万	0.00亿	0.000%
2026-09-22	22.720	23.080	23.480	22.380	0.450	1.989%	2.08万	0.00亿	0.000%
2026-09-21	22.030	22.630	22.870	22.010	0.630	2.864%	1.86万	0.00亿	0.000%
2026-09-18	22.000	22.000	22.570	21.580	0.300	1.382%	2.22万	0.00亿	0.000%
2026-09-17	21.360	21.700	21.840	21.050	0.360	1.687%	1.93万	0.00亿	0.000%
2026-09-16	21.530	21.340	21.670	21.030	-0.190	-0.882%	1.60万	0.00亿	0.000%
2026-09-15	22.400	21.530	22.410	21.500	-0.780	-3.496%	1.86万	0.00亿	0.000%
2026-09-14	22.580	22.310	22.870	22.180	-0.450	-1.977%	1.87万	0.00亿	0.000%
2026-09-11	24.400	22.760	24.400	22.580	-1.230	-5.127%	2.61万	0.00亿	0.000%
2026-09-10	25.000	23.990	25.010	23.890	-0.810	-3.266%	2.55万	0.00亿	0.000%
2026-09-09	25.110	24.800	25.530	24.380	-0.440	-1.743%	3.18万	0.00亿	0.000%
2026-09-08	24.830	25.240	25.580	24.680	0.410	1.651%	4.49万	0.00亿	0.000%
2026-09-07	23.600	24.830	24.880	23.590	1.240	5.256%	3.80万	0.00亿	0.000%
2026-09-04	23.570	23.590	24.000	23.180	0.190	0.812%	2.60万	0.00亿	0.000%
2026-09-03	24.020	23.400	24.110	23.220	-0.370	-1.557%	1.98万	0.00亿	0.000%
2026-09-02	24.110	23.770	24.390	23.550	-0.730	-2.980%	2.85万	0.00亿	0.000%
2026-09-01	23.760	24.500	24.930	23.500	0.990	4.211%	3.96万	0.00亿	0.000%
2026-08-31	23.850	23.510	24.270	23.420	-0.640	-2.650%	2.23万	0.00亿	0.000%
2026-08-28	23.630	24.150	24.320	23.610	0.350	1.471%	2.17万	0.00亿	0.000%
2026-08-27	23.410	23.800	23.980	23.180	0.390	1.666%	2.08万	0.00亿	0.000%
2026-08-26	23.540	23.410	23.800	23.200	-0.210	-0.889%	2.61万	0.00亿	0.000%
2026-08-25	21.960	23.620	23.620	21.940	1.690	7.706%	3.94万	0.00亿	0.000%
2026-08-24	22.440	21.930	22.580	21.780	-0.710	-3.136%	1.95万	0.00亿	0.000%
2026-08-21	22.880	22.640	23.110	22.310	-0.360	-1.565%	2.22万	0.00亿	0.000%
2026-08-20	23.120	23.000	23.280	22.660	0.050	0.218%	2.33万	0.00亿	0.000%
2026-08-19	23.550	22.950	24.000	22.910	-1.100	-4.574%	3.23万	0.00亿	0.000%
2026-08-18	24.160	24.050	24.550	23.750	0.150	0.628%	4.61万	0.00亿	0.000%
2026-08-17	23.180	23.900	24.160	23.000	0.650	2.796%	5.09万	0.00亿	0.000%
2026-08-14	24.690	23.250	24.750	23.010	-1.500	-6.061%	7.12万	0.00亿	0.000%
2026-08-13	24.400	24.750	25.390	24.130	0.070	0.284%	9.50万	0.00亿	0.000%
2026-08-12	23.510	24.680	25.350	23.420	0.960	4.047%	8.46万	0.00亿	0.000%
2026-08-11	23.970	23.720	24.920	23.720	-0.980	-3.968%	7.65万	0.00亿	0.000%
2026-08-10	22.480	24.700	25.490	22.480	2.370	10.614%	10.42万	0.00亿	0.000%
2026-08-07	22.000	22.330	22.400	21.470	0.330	1.500%	4.14万	0.00亿	0.000%
2026-08-06	22.390	22.000	22.790	21.760	-0.490	-2.179%	4.61万	0.00亿	0.000%
2026-08-05	21.990	22.490	22.800	21.800	0.760	3.497%	6.01万	0.00亿	0.000%
2026-08-04	21.570	21.730	21.980	21.440	0.170	0.788%	5.93万	0.00亿	0.000%
2026-08-03	21.800	21.560	22.400	21.320	-0.500	-2.267%	6.68万	0.00亿	0.000%
2026-07-31	19.800	22.060	22.360	19.800	0.130	0.593%	9.63万	0.00亿	0.000%
2026-07-30	22.100	21.930	23.860	21.300	-1.380	-5.920%	12.33万	0.00亿	0.000%
2026-07-29	20.880	23.310	24.410	20.600	2.600	12.554%	13.53万	0.00亿	0.000%
2026-07-28	18.750	20.710	22.190	18.540	2.020	10.808%	8.68万	0.00亿	0.000%
2026-07-27	18.110	18.690	18.840	17.840	0.540	2.975%	1.63万	0.00亿	0.000%
2026-07-24	18.380	18.150	18.580	17.770	-0.330	-1.786%	2.23万	0.00亿	0.000%
2026-07-23	18.100	18.480	18.520	17.900	0.220	1.205%	2.18万	0.00亿	0.000%
2026-07-22	18.500	18.260	19.300	18.200	-0.370	-1.986%	2.18万	0.00亿	0.000%
2026-07-21	19.140	18.630	19.510	18.350	-0.700	-3.621%	3.33万	0.00亿	0.000%
2026-07-20	19.820	19.330	20.490	19.100	-0.490	-2.472%	4.02万	0.00亿	0.000%
2026-07-17	20.280	19.820	21.710	19.670	-0.460	-2.268%	3.65万	0.00亿	0.000%
2026-07-16	19.720	20.280	20.480	19.400	0.460	2.321%	1.85万	0.00亿	0.000%
2026-07-15	19.190	19.820	19.990	18.800	0.630	3.283%	1.78万	0.00亿	0.000%
2026-07-14	18.600	19.190	19.300	18.320	0.590	3.172%	1.84万	0.00亿	0.000%
2026-07-13	19.240	18.600	19.330	18.530	-0.730	-3.777%	1.35万	0.00亿	0.000%
2026-07-10	18.640	19.330	19.640	18.420	0.580	3.093%	1.77万	0.00亿	0.000%
2026-07-09	19.110	18.750	19.300	18.440	-0.350	-1.832%	1.33万	0.00亿	0.000%
2026-07-08	19.590	19.100	19.590	18.910	-0.180	-0.934%	1.35万	0.00亿	0.000%
2026-07-07	19.940	19.280	20.150	19.130	-0.770	-3.840%	1.42万	0.00亿	0.000%
2026-07-06	20.250	20.050	20.570	19.790	-0.010	-0.050%	1.98万	0.00亿	0.000%
2026-07-03	20.000	20.060	20.400	19.670	0.250	1.262%	1.80万	0.00亿	0.000%
2026-07-02	19.690	19.810	20.780	19.610	0.130	0.661%	2.63万	0.00亿	0.000%
2026-07-01	18.800	19.680	20.060	18.730	0.900	4.792%	3.31万	0.00亿	0.000%
2026-06-30	19.450	18.780	19.470	18.580	-0.520	-2.694%	1.95万	0.00亿	0.000%
2026-06-29	18.390	19.300	19.440	18.390	0.070	0.364%	2.46万	0.00亿	0.000%
2026-06-26	19.670	19.230	19.670	18.950	-0.420	-2.137%	2.63万	0.00亿	0.000%
2026-06-25	20.080	19.650	20.300	18.800	-0.430	-2.141%	3.53万	0.00亿	0.000%
2026-06-24	21.180	20.080	21.390	20.010	-1.020	-4.834%	1.97万	0.00亿	0.000%
2026-06-23	20.770	21.100	21.610	20.770	0.330	1.589%	2.27万	0.00亿	0.000%
2026-06-22	20.570	20.770	20.830	19.760	0.120	0.581%	2.57万	0.00亿	0.000%
2026-06-18	20.770	20.650	21.000	20.490	-0.320	-1.526%	1.16万	0.00亿	0.000%
2026-06-17	21.600	20.970	21.600	20.830	-0.630	-2.917%	1.48万	0.00亿	0.000%
2026-06-16	21.660	21.600	21.740	21.090	-0.040	-0.185%	1.35万	0.00亿	0.000%
2026-06-15	22.000	21.640	22.520	21.430	-0.360	-1.636%	1.70万	0.00亿	0.000%
2026-06-12	21.540	22.000	22.240	21.350	0.360	1.664%	1.39万	0.00亿	0.000%
2026-06-11	21.790	21.640	22.000	21.090	-0.180	-0.825%	1.50万	0.00亿	0.000%
2026-06-10	22.000	21.820	22.270	21.320	-0.180	-0.818%	1.28万	0.00亿	0.000%
2026-06-09	22.010	22.000	22.500	21.740	-0.080	-0.362%	1.47万	0.00亿	0.000%
2026-06-08	22.710	22.080	23.000	21.760	-0.610	-2.688%	1.97万	0.00亿	0.000%
2026-06-05	22.380	22.690	23.120	22.040	0.420	1.886%	2.27万	0.00亿	0.000%
2026-06-04	23.190	22.270	23.740	22.080	-1.001	-4.301%	2.62万	0.00亿	0.000%
2026-06-03	23.731	23.271	23.791	22.961	-0.460	-1.938%	2.45万	0.00亿	0.000%
2026-06-02	24.601	23.731	24.641	23.501	-0.870	-3.536%	2.37万	0.00亿	0.000%
2026-06-01	23.481	24.601	24.801	22.941	0.580	2.415%	3.04万	0.00亿	0.000%
2026-05-29	24.331	24.021	25.301	23.791	-0.050	-0.208%	3.76万	0.00亿	0.000%
2026-05-28	24.281	24.071	24.441	23.681	-0.380	-1.554%	3.34万	0.00亿	0.000%
2026-05-27	24.001	24.451	25.501	23.071	0.550	2.301%	5.54万	0.00亿	0.000%
2026-05-26	24.571	23.901	24.601	23.671	-0.660	-2.687%	1.64万	0.00亿	0.000%
2026-05-25	24.941	24.561	25.231	24.291	-0.330	-1.326%	1.27万	0.00亿	0.000%
2026-05-22	24.701	24.891	25.151	24.211	0.360	1.468%	1.35万	0.00亿	0.000%
2026-05-21	25.521	24.531	25.891	24.441	-0.990	-3.879%	1.77万	0.00亿	0.000%
2026-05-20	25.901	25.521	25.901	25.201	-0.460	-1.771%	1.57万	0.00亿	0.000%
2026-05-19	26.241	25.981	26.701	25.641	-0.320	-1.217%	1.33万	0.00亿	0.000%
2026-05-18	26.441	26.301	26.441	25.871	0.160	0.612%	1.12万	0.00亿	0.000%
2026-05-15	26.561	26.141	26.751	26.031	-0.420	-1.581%	1.65万	0.00亿	0.000%
2026-05-14	26.851	26.561	27.111	26.311	-0.230	-0.858%	1.88万	0.00亿	0.000%
2026-05-13	27.241	26.791	27.261	26.611	-0.190	-0.704%	1.77万	0.00亿	0.000%
2026-05-12	28.051	26.981	28.141	26.951	-1.070	-3.814%	2.24万	0.00亿	0.000%
2026-05-11	28.351	28.051	28.351	27.841	-0.150	-0.532%	1.66万	0.00亿	0.000%
2026-05-08	27.821	28.201	28.321	27.591	0.400	1.439%	1.83万	0.00亿	0.000%
2026-05-07	28.281	27.801	28.381	27.721	-0.480	-1.697%	1.67万	0.00亿	0.000%
2026-05-06	28.261	28.281	28.601	27.951	0.030	0.106%	1.64万	0.00亿	0.000%
2026-04-30	27.901	28.251	28.611	27.901	0.220	0.785%	1.59万	0.00亿	0.000%
2026-04-29	27.401	28.031	28.331	27.181	0.530	1.927%	1.88万	0.00亿	0.000%
2026-04-28	27.851	27.501	27.891	27.201	-0.350	-1.257%	1.46万	0.00亿	0.000%
2026-04-27	27.371	27.851	28.051	26.831	0.470	1.717%	1.83万	0.00亿	0.000%
2026-04-24	27.321	27.381	27.591	26.921	-0.210	-0.761%	1.41万	0.00亿	0.000%
2026-04-23	27.671	27.591	28.371	27.181	-0.020	-0.072%	2.46万	0.00亿	0.000%
2026-04-22	27.971	27.611	28.021	27.141	-0.480	-1.709%	1.82万	0.00亿	0.000%
2026-04-21	28.361	28.091	28.671	27.861	-0.200	-0.707%	1.41万	0.00亿	0.000%
2026-04-20	28.371	28.291	28.371	27.791	-0.080	-0.282%	1.59万	0.00亿	0.000%
2026-04-17	28.291	28.371	28.581	27.901	0.040	0.141%	1.37万	0.00亿	0.000%
2026-04-16	27.701	28.331	28.511	27.311	0.630	2.274%	2.00万	0.00亿	0.000%
2026-04-15	27.901	27.701	28.001	27.381	0.060	0.217%	1.35万	0.00亿	0.000%
2026-04-14	28.111	27.641	28.151	27.191	-0.060	-0.217%	1.16万	0.00亿	0.000%
2026-04-13	27.651	27.701	27.891	27.101	0.020	0.072%	1.02万	0.00亿	0.000%
2026-04-10	27.631	27.681	28.121	27.501	0.280	1.022%	1.10万	0.00亿	0.000%
2026-04-09	27.931	27.401	28.091	27.291	-0.530	-1.898%	1.24万	0.00亿	0.000%
2026-04-08	27.731	27.931	27.941	27.421	0.790	2.911%	1.25万	0.00亿	0.000%
2026-04-07	26.251	27.141	27.181	25.961	0.000	0.000%	1.85万	0.00亿	0.000%
2026-04-03	27.431	26.251	27.431	26.251	0.000	0.000%	1.25万	0.00亿	0.000%
2026-04-02	27.501	27.111	27.691	26.791	0.000	0.000%	1.38万	0.00亿	0.000%
2026-04-01	27.751	27.501	27.781	27.141	0.000	0.000%	1.49万	0.00亿	0.000%