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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.00 | 39.08 | 38.26 | 38.68 | -1.02% | 5.71 | 1.73% |
| 2025-08-18 | 38.04 | 39.26 | 37.93 | 39.08 | +2.73% | 11.10 | 3.35% |
| 2025-08-15 | 37.20 | 38.88 | 37.20 | 38.04 | +6.79% | 16.61 | 5.07% |
| 2025-08-14 | 36.07 | 36.19 | 35.40 | 35.62 | -0.92% | 2.95 | 0.96% |
| 2025-08-13 | 35.48 | 36.08 | 35.44 | 35.95 | +1.67% | 3.91 | 1.27% |
| 2025-08-12 | 35.58 | 35.70 | 35.33 | 35.36 | -0.45% | 2.17 | 0.71% |
| 2025-08-11 | 35.38 | 35.60 | 35.22 | 35.52 | +0.40% | 2.29 | 0.75% |
| 2025-08-08 | 35.39 | 35.53 | 35.17 | 35.38 | -0.03% | 2.10 | 0.69% |
| 2025-08-07 | 35.20 | 35.55 | 35.07 | 35.39 | +0.54% | 2.98 | 0.98% |
| 2025-08-06 | 34.90 | 35.25 | 34.81 | 35.20 | +0.83% | 2.38 | 0.79% |
| 2025-08-05 | 34.56 | 35.00 | 34.52 | 34.91 | +1.01% | 2.19 | 0.73% |
| 2025-08-04 | 34.24 | 34.63 | 34.12 | 34.56 | +0.93% | 1.63 | 0.55% |
| 2025-08-01 | 34.29 | 34.49 | 34.17 | 34.24 | -0.23% | 1.81 | 0.62% |
| 2025-07-31 | 34.80 | 34.87 | 34.24 | 34.32 | -1.66% | 3.19 | 1.08% |
| 2025-07-30 | 34.72 | 35.12 | 34.63 | 34.90 | +0.29% | 3.29 | 1.10% |
| 2025-07-29 | 34.73 | 34.84 | 34.46 | 34.80 | +0.20% | 3.17 | 1.07% |
| 2025-07-28 | 35.05 | 35.11 | 34.58 | 34.73 | -0.97% | 4.19 | 1.41% |
| 2025-07-25 | 36.19 | 36.20 | 35.05 | 35.07 | -1.65% | 6.54 | 2.16% |
| 2025-07-24 | 35.65 | 35.70 | 35.25 | 35.66 | 0.00% | 3.61 | 1.19% |
| 2025-07-23 | 35.60 | 36.00 | 35.35 | 35.66 | +0.31% | 3.90 | 1.28% |