品渥食品(300892)股票信息
| 股票代码 | 300892 |
| 股票名称 | 品渥食品 |
| 最新价/元 | 28.84 |
| 涨跌额/元 | -7.21 |
| 涨跌幅/% | -20.00 |
| 买入/元 | 0.00 |
| 卖出/元 | 28.84 |
| 昨收/元 | 36.05 |
| 今开/元 | 31.76 |
| 最高/元 | 33.30 |
| 最低/元 | 28.84 |
| 成交量/手 | 133093.65 |
| 成交额/万 | 40721.26 |
| 股净值/元 | -39.51 |
| 市净率 | 2.81 |
| 总市值/万 | 288400.00 |
| 流通值/万 | 186198.25 |
| 换手率/% | 20.61 |
| 入市日期 | 2020-09-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
品渥食品(300892)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 31.76 | 28.84 | -7.21 | -20.00 | 133093.65 | 40721.26 | 20.61 |
| 2024-10-08 | 36.05 | 36.05 | 6.01 | 20.01 | 164007.50 | 57683.46 | 25.40 |
| 2024-09-30 | 30.04 | 30.04 | 5.01 | 20.02 | 34546.85 | 10374.40 | 5.35 |
| 2024-09-27 | 23.66 | 25.03 | 4.17 | 19.99 | 92190.78 | 22807.50 | 14.28 |
| 2024-09-26 | 17.01 | 20.86 | 3.48 | 20.02 | 109511.88 | 20540.35 | 16.96 |
| 2024-09-25 | 17.65 | 17.38 | -1.12 | -6.05 | 101613.26 | 17993.21 | 15.74 |
| 2024-09-24 | 16.90 | 18.50 | 2.25 | 13.85 | 117135.00 | 20170.74 | 18.14 |
| 2024-09-23 | 15.98 | 16.25 | 0.03 | 0.19 | 56508.00 | 9169.67 | 8.75 |
| 2024-09-20 | 15.98 | 16.22 | 0.14 | 0.87 | 74460.62 | 11958.29 | 11.53 |
| 2024-09-19 | 13.50 | 16.08 | 2.68 | 20.00 | 53428.61 | 8147.81 | 8.28 |
| 2024-09-18 | 13.77 | 13.40 | -0.37 | -2.69 | 13450.00 | 1793.40 | 2.08 |
| 2024-09-13 | 14.08 | 13.77 | -0.23 | -1.64 | 11209.00 | 1555.95 | 1.74 |
| 2024-09-12 | 14.20 | 14.00 | -0.20 | -1.41 | 11495.00 | 1631.59 | 1.78 |
| 2024-09-11 | 14.50 | 14.20 | -0.26 | -1.80 | 11553.00 | 1646.32 | 1.79 |
| 2024-09-10 | 14.48 | 14.46 | -0.12 | -0.82 | 18660.00 | 2699.05 | 2.89 |
| 2024-09-09 | 14.17 | 14.58 | 0.37 | 2.60 | 23714.00 | 3432.41 | 3.67 |
| 2024-09-06 | 14.69 | 14.21 | -0.34 | -2.34 | 21544.00 | 3117.73 | 3.34 |
| 2024-09-05 | 13.99 | 14.55 | 0.55 | 3.93 | 19825.14 | 2863.34 | 3.07 |
| 2024-09-04 | 14.19 | 14.00 | -0.63 | -4.31 | 24015.01 | 3390.24 | 3.72 |
| 2024-09-03 | 14.76 | 14.63 | -0.13 | -0.88 | 13492.00 | 1988.16 | 2.09 |
| 2024-09-02 | 15.13 | 14.76 | -0.44 | -2.90 | 24649.00 | 3693.77 | 3.82 |
| 2024-08-30 | 14.37 | 15.20 | 0.83 | 5.78 | 37903.00 | 5722.11 | 5.87 |
| 2024-08-29 | 14.18 | 14.37 | 0.14 | 0.98 | 17314.00 | 2463.75 | 2.68 |
| 2024-08-28 | 14.19 | 14.23 | 0.00 | 0.00 | 21172.10 | 2997.08 | 3.28 |
| 2024-08-27 | 14.01 | 14.23 | 0.09 | 0.64 | 33095.00 | 4724.72 | 5.13 |
| 2024-08-26 | 14.00 | 14.14 | 0.32 | 2.32 | 17394.00 | 2454.47 | 2.69 |
| 2024-08-23 | 13.96 | 13.82 | -0.22 | -1.57 | 21456.00 | 2968.46 | 3.32 |
| 2024-08-22 | 14.86 | 14.04 | -0.48 | -3.31 | 27295.00 | 3939.90 | 4.23 |
| 2024-08-21 | 14.60 | 14.52 | 0.08 | 0.55 | 14875.00 | 2154.64 | 2.30 |
| 2024-08-20 | 14.80 | 14.44 | -0.33 | -2.23 | 17210.00 | 2493.73 | 2.67 |
| 2024-08-19 | 15.22 | 14.77 | -1.04 | -6.58 | 30668.00 | 4574.42 | 4.75 |
| 2024-08-16 | 16.29 | 15.81 | -0.48 | -2.95 | 21814.00 | 3473.39 | 3.38 |
| 2024-08-15 | 16.16 | 16.29 | 0.04 | 0.25 | 23265.00 | 3792.68 | 3.60 |
| 2024-08-14 | 16.31 | 16.25 | -0.05 | -0.31 | 21917.00 | 3576.60 | 3.39 |
| 2024-08-13 | 16.35 | 16.30 | -0.14 | -0.85 | 24558.00 | 4002.63 | 3.80 |
| 2024-08-12 | 16.82 | 16.44 | -0.31 | -1.85 | 30908.28 | 5081.99 | 4.79 |
| 2024-08-09 | 17.50 | 16.75 | -1.43 | -7.87 | 60778.47 | 10399.93 | 9.41 |
| 2024-08-08 | 16.97 | 18.18 | 0.16 | 0.89 | 86098.24 | 15515.10 | 13.34 |
| 2024-08-07 | 18.30 | 18.02 | 0.00 | 0.00 | 82174.75 | 14974.90 | 12.73 |
| 2024-08-06 | 16.39 | 18.02 | 1.29 | 7.71 | 72627.69 | 12655.72 | 11.25 |
| 2024-08-05 | 17.56 | 16.73 | 0.29 | 1.76 | 67722.56 | 11636.22 | 10.49 |
| 2024-08-02 | 15.64 | 16.44 | 0.61 | 3.85 | 49747.68 | 8109.77 | 7.71 |
| 2024-08-01 | 15.80 | 15.83 | -0.07 | -0.44 | 25855.00 | 4126.56 | 4.00 |
| 2024-07-31 | 15.07 | 15.90 | 0.58 | 3.79 | 35325.00 | 5554.40 | 5.47 |
| 2024-07-30 | 14.83 | 15.32 | 0.42 | 2.82 | 27242.90 | 4134.25 | 4.22 |
| 2024-07-29 | 14.99 | 14.90 | -0.09 | -0.60 | 17882.00 | 2661.07 | 2.77 |
| 2024-07-26 | 14.66 | 14.99 | 0.16 | 1.08 | 25985.10 | 3868.12 | 4.02 |
| 2024-07-25 | 14.55 | 14.83 | 0.15 | 1.02 | 18803.00 | 2754.27 | 2.91 |
| 2024-07-24 | 15.14 | 14.68 | -0.34 | -2.26 | 17963.00 | 2647.31 | 2.78 |
| 2024-07-23 | 15.45 | 15.02 | -0.47 | -3.03 | 20263.89 | 3106.31 | 3.14 |
| 2024-07-22 | 15.80 | 15.49 | -0.13 | -0.83 | 18943.89 | 2949.24 | 2.93 |
| 2024-07-19 | 15.42 | 15.62 | 0.14 | 0.90 | 25916.89 | 4030.22 | 4.01 |
| 2024-07-18 | 16.20 | 15.48 | -0.53 | -3.31 | 32795.89 | 5077.22 | 5.08 |
| 2024-07-17 | 15.82 | 16.01 | -0.11 | -0.68 | 44632.00 | 7231.12 | 6.91 |
| 2024-07-16 | 16.10 | 16.12 | -0.02 | -0.12 | 39828.00 | 6368.93 | 6.17 |
| 2024-07-15 | 16.67 | 16.14 | -1.37 | -7.82 | 55686.00 | 9077.37 | 8.63 |
| 2024-07-12 | 17.42 | 17.51 | 0.02 | 0.11 | 78944.00 | 14047.58 | 12.23 |
| 2024-07-11 | 15.95 | 17.49 | 1.24 | 7.63 | 89571.02 | 15152.41 | 13.87 |
| 2024-07-10 | 15.70 | 16.25 | 0.63 | 4.03 | 74467.02 | 12048.79 | 11.53 |
| 2024-07-09 | 15.72 | 15.62 | -0.20 | -1.26 | 51414.89 | 7831.95 | 7.96 |
| 2024-07-08 | 15.34 | 15.82 | -0.25 | -1.56 | 62186.13 | 9687.13 | 9.63 |
| 2024-07-05 | 15.61 | 16.07 | 0.07 | 0.44 | 69124.02 | 10999.02 | 10.71 |
| 2024-07-04 | 18.00 | 16.00 | -0.92 | -5.44 | 91723.21 | 15206.69 | 14.21 |
| 2024-07-03 | 13.95 | 16.92 | 2.82 | 20.00 | 43484.31 | 7105.27 | 6.74 |
| 2024-07-02 | 13.84 | 14.10 | 0.27 | 1.95 | 11507.00 | 1621.77 | 1.78 |
| 2024-07-01 | 13.73 | 13.83 | 0.19 | 1.39 | 9892.14 | 1348.38 | 1.53 |
| 2024-06-28 | 13.93 | 13.64 | -0.29 | -2.08 | 10639.23 | 1477.87 | 1.65 |
| 2024-06-27 | 13.94 | 13.93 | -0.14 | -1.00 | 10102.00 | 1419.51 | 1.56 |
| 2024-06-26 | 13.50 | 14.07 | 0.49 | 3.61 | 9622.00 | 1324.64 | 1.49 |
| 2024-06-25 | 13.49 | 13.58 | 0.29 | 2.18 | 10434.68 | 1413.90 | 1.62 |
| 2024-06-24 | 14.04 | 13.29 | -0.95 | -6.67 | 15009.00 | 2026.85 | 2.32 |
| 2024-06-21 | 13.88 | 14.24 | 0.26 | 1.86 | 10132.00 | 1413.39 | 1.57 |
| 2024-06-20 | 14.49 | 13.98 | -0.66 | -4.51 | 15095.00 | 2143.81 | 2.34 |
| 2024-06-19 | 14.54 | 14.64 | 0.19 | 1.32 | 14693.00 | 2150.64 | 2.28 |
| 2024-06-18 | 14.14 | 14.45 | 0.31 | 2.19 | 13278.00 | 1907.24 | 2.06 |
| 2024-06-17 | 14.44 | 14.14 | -0.52 | -3.55 | 16859.68 | 2398.21 | 2.61 |
| 2024-06-14 | 14.69 | 14.66 | 0.00 | 0.00 | 16281.00 | 2409.31 | 2.52 |
| 2024-06-13 | 14.89 | 14.66 | -0.25 | -1.68 | 12314.75 | 1800.25 | 1.91 |
| 2024-06-12 | 14.33 | 14.91 | 0.63 | 4.41 | 16512.43 | 2451.89 | 2.56 |
| 2024-06-11 | 14.88 | 14.28 | -0.11 | -0.76 | 15245.00 | 2176.61 | 2.36 |
| 2024-06-07 | 13.92 | 14.39 | 0.83 | 6.12 | 18432.54 | 2660.59 | 2.85 |
| 2024-06-06 | 14.87 | 13.56 | -1.10 | -7.50 | 19301.00 | 2656.39 | 2.99 |
| 2024-06-05 | 15.06 | 14.66 | -0.40 | -2.66 | 10954.00 | 1626.48 | 1.70 |
| 2024-06-04 | 15.68 | 15.06 | -0.75 | -4.74 | 15862.00 | 2396.93 | 2.46 |
| 2024-06-03 | 16.11 | 15.81 | -0.25 | -1.56 | 11589.00 | 1836.71 | 1.80 |
| 2024-05-31 | 15.83 | 16.06 | 0.27 | 1.71 | 15451.00 | 2450.56 | 2.39 |
| 2024-05-30 | 16.27 | 15.79 | -0.64 | -3.90 | 18704.00 | 2980.76 | 2.90 |
| 2024-05-29 | 16.60 | 16.43 | 0.08 | 0.49 | 20745.00 | 3446.55 | 3.21 |
| 2024-05-28 | 16.16 | 16.35 | 0.22 | 1.36 | 19952.00 | 3272.83 | 3.09 |
| 2024-05-27 | 16.41 | 16.13 | -0.45 | -2.71 | 23857.00 | 3843.29 | 3.70 |
| 2024-05-24 | 16.23 | 16.58 | 0.46 | 2.85 | 30272.00 | 5099.85 | 4.69 |
| 2024-05-23 | 16.58 | 16.12 | -0.52 | -3.13 | 13113.00 | 2122.05 | 2.03 |
| 2024-05-22 | 16.71 | 16.64 | -0.06 | -0.36 | 13684.00 | 2269.98 | 2.12 |
| 2024-05-21 | 17.11 | 16.70 | -0.42 | -2.45 | 19613.00 | 3285.50 | 3.04 |
| 2024-05-20 | 17.24 | 17.12 | -0.33 | -1.89 | 22901.23 | 3999.83 | 3.55 |
| 2024-05-17 | 17.71 | 17.45 | -0.26 | -1.47 | 22466.60 | 3891.12 | 3.48 |
| 2024-05-16 | 16.80 | 17.71 | 1.15 | 6.94 | 29216.38 | 5093.92 | 4.53 |
| 2024-05-15 | 16.84 | 16.56 | -0.39 | -2.30 | 12944.00 | 2162.61 | 2.00 |
| 2024-05-14 | 16.04 | 16.95 | 0.94 | 5.87 | 18046.14 | 2990.03 | 2.80 |
| 2024-05-13 | 16.49 | 16.01 | -0.72 | -4.30 | 21202.92 | 3402.65 | 3.28 |
日K线
周K线
月K线
