安琪酵母 sh.600298
36.22
-0.55%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.45 | 37.49 | 36.09 | 36.22 | -0.55% | 2.59 | 0.83% |
| 2026-05-21 | 36.00 | 37.20 | 35.95 | 36.42 | +0.75% | 3.89 | 1.24% |
| 2026-05-20 | 35.35 | 36.22 | 35.21 | 36.15 | +1.60% | 2.75 | 0.89% |
| 2026-05-19 | 35.77 | 36.23 | 35.31 | 35.58 | -0.89% | 3.00 | 0.98% |
| 2026-05-18 | 36.30 | 36.48 | 35.62 | 35.90 | -0.97% | 2.65 | 0.86% |
| 2026-05-15 | 36.68 | 36.73 | 36.06 | 36.25 | -1.23% | 3.03 | 0.97% |
| 2026-05-14 | 36.75 | 37.35 | 36.63 | 36.70 | 0.00% | 3.05 | 0.96% |
| 2026-05-13 | 37.17 | 37.40 | 36.36 | 36.70 | -1.50% | 4.97 | 1.58% |
| 2026-05-12 | 37.80 | 37.80 | 36.97 | 37.26 | -1.40% | 4.30 | 1.34% |
| 2026-05-11 | 38.30 | 38.30 | 37.31 | 37.79 | -1.33% | 5.13 | 1.59% |
| 2026-05-08 | 37.93 | 38.70 | 37.88 | 38.30 | +1.06% | 3.37 | 1.03% |
| 2026-05-07 | 38.01 | 38.15 | 37.66 | 37.90 | -0.24% | 2.57 | 0.79% |
| 2026-05-06 | 37.63 | 38.30 | 37.15 | 37.99 | +1.04% | 3.64 | 1.12% |
| 2026-04-30 | 38.43 | 38.62 | 37.53 | 37.60 | -2.16% | 3.61 | 1.11% |
| 2026-04-29 | 38.29 | 38.70 | 38.21 | 38.43 | +0.39% | 3.55 | 1.08% |
| 2026-04-28 | 39.90 | 40.43 | 38.21 | 38.28 | -2.89% | 5.20 | 1.56% |
| 2026-04-27 | 39.69 | 39.89 | 39.11 | 39.42 | -0.68% | 2.89 | 0.86% |
| 2026-04-24 | 39.35 | 39.86 | 39.29 | 39.69 | +0.48% | 1.64 | 0.48% |
| 2026-04-23 | 39.26 | 39.76 | 38.91 | 39.50 | +0.64% | 1.94 | 0.57% |
| 2026-04-22 | 39.71 | 40.10 | 39.05 | 39.25 | -1.08% | 2.62 | 0.78% |