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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.18 | 35.60 | 35.08 | 35.55 | +1.05% | 3.35 | 1.11% |
| 2025-07-21 | 35.45 | 35.64 | 35.02 | 35.18 | -1.04% | 3.70 | 1.23% |
| 2025-07-18 | 34.95 | 35.59 | 34.75 | 35.55 | +1.77% | 3.75 | 1.24% |
| 2025-07-17 | 34.51 | 35.13 | 34.51 | 34.93 | +1.25% | 2.83 | 0.95% |
| 2025-07-16 | 34.40 | 34.75 | 34.24 | 34.50 | +0.29% | 2.17 | 0.73% |
| 2025-07-15 | 34.62 | 34.79 | 34.00 | 34.40 | -0.58% | 2.13 | 0.72% |
| 2025-07-14 | 34.50 | 34.80 | 34.32 | 34.60 | +0.41% | 1.88 | 0.63% |
| 2025-07-11 | 34.44 | 34.71 | 34.35 | 34.46 | +0.29% | 2.11 | 0.71% |
| 2025-07-10 | 34.14 | 34.43 | 34.00 | 34.36 | +0.32% | 2.07 | 0.71% |
| 2025-07-09 | 34.58 | 34.63 | 34.20 | 34.25 | -0.95% | 2.71 | 0.92% |
| 2025-07-08 | 34.36 | 34.62 | 34.36 | 34.58 | +0.38% | 1.67 | 0.57% |
| 2025-07-07 | 34.80 | 34.98 | 34.36 | 34.45 | -1.29% | 1.64 | 0.55% |
| 2025-07-04 | 34.97 | 35.07 | 34.65 | 34.90 | -0.20% | 1.59 | 0.53% |
| 2025-07-03 | 34.83 | 35.19 | 34.81 | 34.97 | +0.46% | 1.15 | 0.38% |
| 2025-07-02 | 35.18 | 35.35 | 34.70 | 34.81 | -1.22% | 1.68 | 0.56% |
| 2025-07-01 | 35.16 | 35.33 | 34.98 | 35.24 | +0.20% | 1.33 | 0.44% |
| 2025-06-30 | 34.92 | 35.30 | 34.80 | 35.17 | +0.72% | 1.53 | 0.51% |
| 2025-06-27 | 34.68 | 35.20 | 34.60 | 34.92 | +0.49% | 1.74 | 0.58% |
| 2025-06-26 | 35.31 | 35.31 | 34.46 | 34.75 | -1.31% | 2.68 | 0.90% |
| 2025-06-25 | 34.71 | 35.22 | 34.58 | 35.21 | +1.94% | 2.64 | 0.88% |