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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 39.80 | 40.21 | 39.65 | 39.68 | -0.43% | 2.34 | 0.68% |
| 2026-04-20 | 39.90 | 40.10 | 39.40 | 39.85 | +0.23% | 2.23 | 0.65% |
| 2026-04-17 | 40.38 | 40.48 | 39.55 | 39.76 | -1.44% | 1.78 | 0.52% |
| 2026-04-16 | 40.54 | 40.77 | 40.11 | 40.34 | -0.52% | 2.24 | 0.65% |
| 2026-04-15 | 40.82 | 41.00 | 40.48 | 40.55 | -0.71% | 1.49 | 0.43% |
| 2026-04-14 | 40.92 | 41.19 | 40.40 | 40.84 | -0.02% | 1.58 | 0.45% |
| 2026-04-13 | 41.10 | 41.32 | 40.80 | 40.85 | -0.56% | 1.53 | 0.44% |
| 2026-04-10 | 41.02 | 41.50 | 40.68 | 41.08 | +0.12% | 1.74 | 0.49% |
| 2026-04-09 | 40.43 | 41.10 | 40.30 | 41.03 | +0.93% | 1.91 | 0.55% |
| 2026-04-08 | 40.07 | 40.87 | 39.99 | 40.65 | +2.60% | 3.09 | 0.89% |
| 2026-04-07 | 40.60 | 40.68 | 39.51 | 39.62 | -2.58% | 3.13 | 0.92% |
| 2026-04-03 | 40.50 | 40.86 | 40.26 | 40.67 | -0.12% | 1.87 | 0.54% |
| 2026-04-02 | 40.07 | 40.79 | 39.87 | 40.72 | +1.42% | 2.34 | 0.68% |
| 2026-04-01 | 40.49 | 40.55 | 39.89 | 40.15 | -0.64% | 3.35 | 0.97% |
| 2026-03-31 | 41.95 | 41.98 | 38.88 | 40.41 | -2.77% | 7.36 | 2.14% |
| 2026-03-30 | 40.91 | 41.89 | 40.25 | 41.56 | +1.22% | 2.68 | 0.76% |
| 2026-03-27 | 39.73 | 41.48 | 39.61 | 41.06 | +2.83% | 2.61 | 0.74% |
| 2026-03-26 | 39.90 | 40.55 | 39.68 | 39.93 | -0.08% | 1.57 | 0.46% |
| 2026-03-25 | 39.80 | 40.53 | 39.65 | 39.96 | +0.58% | 1.78 | 0.52% |
| 2026-03-24 | 39.50 | 39.83 | 39.01 | 39.73 | +2.24% | 1.98 | 0.59% |