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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 35.75 | 36.51 | 35.75 | 36.24 | +1.18% | 2.23 | 0.71% |
| 2025-05-23 | 35.95 | 36.37 | 35.77 | 35.82 | -0.06% | 1.22 | 0.39% |
| 2025-05-22 | 35.71 | 36.52 | 35.66 | 35.84 | +0.03% | 1.89 | 0.60% |
| 2025-05-21 | 35.92 | 36.17 | 35.73 | 35.83 | -0.33% | 1.44 | 0.46% |
| 2025-05-20 | 35.81 | 36.63 | 35.76 | 35.95 | +0.55% | 2.13 | 0.68% |
| 2025-05-19 | 35.58 | 35.97 | 35.50 | 35.75 | 0.00% | 1.22 | 0.39% |
| 2025-05-16 | 36.02 | 36.07 | 35.52 | 35.75 | -1.09% | 1.23 | 0.40% |
| 2025-05-15 | 35.82 | 36.34 | 35.75 | 36.15 | +0.63% | 1.71 | 0.54% |
| 2025-05-14 | 35.85 | 36.05 | 35.48 | 35.92 | -0.16% | 1.45 | 0.46% |
| 2025-05-13 | 36.15 | 36.15 | 35.67 | 35.98 | -0.16% | 1.74 | 0.56% |
| 2025-05-12 | 36.01 | 36.36 | 35.89 | 36.04 | +0.08% | 2.67 | 0.85% |
| 2025-05-09 | 35.27 | 36.22 | 35.22 | 36.01 | +1.84% | 3.38 | 1.08% |
| 2025-05-08 | 35.51 | 35.55 | 35.21 | 35.36 | -0.77% | 1.40 | 0.46% |
| 2025-05-07 | 35.81 | 36.03 | 35.34 | 35.63 | 0.00% | 2.75 | 0.89% |
| 2025-05-06 | 34.72 | 35.66 | 34.23 | 35.63 | +2.67% | 4.03 | 1.32% |