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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 39.58 | 39.87 | 38.63 | 38.86 | -3.26% | 3.76 | 1.12% |
| 2026-03-20 | 40.84 | 41.25 | 40.15 | 40.17 | -1.62% | 1.57 | 0.45% |
| 2026-03-19 | 40.90 | 41.17 | 40.53 | 40.83 | -1.28% | 1.82 | 0.52% |
| 2026-03-18 | 40.68 | 41.43 | 40.60 | 41.36 | +0.98% | 1.89 | 0.54% |
| 2026-03-17 | 40.95 | 41.58 | 40.60 | 40.96 | +0.02% | 2.34 | 0.67% |
| 2026-03-16 | 42.10 | 42.30 | 40.70 | 40.95 | -2.71% | 3.76 | 1.06% |
| 2026-03-13 | 41.90 | 42.98 | 41.90 | 42.09 | -0.38% | 1.96 | 0.54% |
| 2026-03-12 | 42.07 | 42.46 | 41.83 | 42.25 | -0.14% | 1.75 | 0.49% |
| 2026-03-11 | 41.98 | 42.54 | 41.38 | 42.31 | +0.88% | 2.34 | 0.65% |
| 2026-03-10 | 41.81 | 43.18 | 41.40 | 41.94 | +0.94% | 3.66 | 1.02% |
| 2026-03-09 | 43.00 | 43.46 | 41.49 | 41.55 | -3.91% | 4.21 | 1.16% |
| 2026-03-06 | 41.46 | 43.55 | 41.31 | 43.24 | +4.42% | 3.92 | 1.06% |
| 2026-03-05 | 42.53 | 42.58 | 41.21 | 41.41 | -1.92% | 3.21 | 0.90% |
| 2026-03-04 | 42.00 | 42.83 | 41.83 | 42.22 | -0.19% | 3.33 | 0.92% |
| 2026-03-03 | 43.46 | 43.60 | 42.08 | 42.30 | -2.67% | 3.20 | 0.87% |
| 2026-03-02 | 43.84 | 44.02 | 43.02 | 43.46 | -1.20% | 2.02 | 0.54% |
| 2026-02-27 | 42.60 | 44.43 | 42.60 | 43.99 | +3.09% | 3.08 | 0.82% |
| 2026-02-26 | 43.53 | 43.55 | 42.56 | 42.67 | -1.80% | 2.54 | 0.69% |
| 2026-02-25 | 43.18 | 43.94 | 43.10 | 43.45 | +0.49% | 1.88 | 0.50% |
| 2026-02-24 | 43.25 | 43.96 | 43.20 | 43.24 | -0.25% | 1.47 | 0.39% |