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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.48 | 34.69 | 34.40 | 34.54 | +0.67% | 1.89 | 0.64% |
| 2025-06-23 | 34.70 | 34.80 | 34.09 | 34.31 | -1.41% | 1.66 | 0.56% |
| 2025-06-20 | 34.78 | 35.06 | 34.70 | 34.80 | +0.09% | 1.16 | 0.39% |
| 2025-06-19 | 35.20 | 35.32 | 34.66 | 34.77 | -1.42% | 1.94 | 0.65% |
| 2025-06-18 | 35.26 | 35.51 | 35.20 | 35.27 | 0.00% | 1.56 | 0.51% |
| 2025-06-17 | 35.35 | 35.53 | 35.10 | 35.27 | -0.23% | 1.52 | 0.50% |
| 2025-06-16 | 35.69 | 35.78 | 35.25 | 35.35 | -0.95% | 1.81 | 0.60% |
| 2025-06-13 | 36.03 | 36.22 | 35.50 | 35.69 | -0.53% | 2.19 | 0.71% |
| 2025-06-12 | 36.65 | 36.70 | 35.69 | 35.88 | -2.10% | 3.26 | 1.04% |
| 2025-06-11 | 36.82 | 37.17 | 36.60 | 36.65 | -0.53% | 1.61 | 0.50% |
| 2025-06-10 | 36.88 | 37.48 | 36.61 | 36.85 | -0.11% | 2.03 | 0.63% |
| 2025-06-09 | 36.88 | 37.24 | 36.84 | 36.88 | -0.19% | 1.69 | 0.52% |
| 2025-06-06 | 36.99 | 37.49 | 36.76 | 36.95 | -0.11% | 1.49 | 0.46% |
| 2025-06-05 | 37.43 | 37.59 | 36.88 | 36.99 | -1.11% | 2.04 | 0.63% |
| 2025-06-04 | 37.46 | 37.68 | 37.23 | 37.41 | -0.11% | 1.72 | 0.53% |
| 2025-06-03 | 37.20 | 37.72 | 36.64 | 37.45 | -0.21% | 2.23 | 0.69% |
| 2025-05-30 | 37.36 | 37.71 | 37.26 | 37.52 | +0.47% | 2.14 | 0.66% |
| 2025-05-29 | 37.52 | 37.72 | 37.28 | 37.35 | -0.47% | 1.92 | 0.59% |
| 2025-05-28 | 37.26 | 37.90 | 37.13 | 37.52 | +0.55% | 3.12 | 0.96% |
| 2025-05-27 | 36.59 | 37.50 | 36.46 | 37.32 | +2.96% | 4.93 | 1.52% |