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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 44.48 | 44.50 | 43.35 | 43.35 | -2.23% | 1.70 | 0.45% |
| 2026-02-12 | 43.90 | 44.48 | 43.44 | 44.34 | +0.43% | 2.70 | 0.72% |
| 2026-02-11 | 43.74 | 44.45 | 43.60 | 44.15 | +0.94% | 1.84 | 0.49% |
| 2026-02-10 | 43.80 | 43.95 | 43.00 | 43.74 | -0.07% | 2.11 | 0.57% |
| 2026-02-09 | 43.87 | 44.35 | 43.51 | 43.77 | -0.16% | 2.17 | 0.58% |
| 2026-02-06 | 44.29 | 44.62 | 43.75 | 43.84 | -1.02% | 2.64 | 0.70% |
| 2026-02-05 | 44.17 | 44.75 | 43.60 | 44.29 | +1.96% | 3.88 | 1.02% |
| 2026-02-04 | 43.04 | 43.52 | 42.65 | 43.44 | +0.39% | 3.11 | 0.84% |
| 2026-02-03 | 41.64 | 43.56 | 41.60 | 43.27 | +4.82% | 6.85 | 1.88% |
| 2026-02-02 | 41.80 | 42.53 | 41.27 | 41.28 | -1.36% | 4.66 | 1.30% |
| 2026-01-30 | 42.63 | 42.80 | 41.67 | 41.85 | -1.83% | 3.40 | 0.94% |
| 2026-01-29 | 42.62 | 42.95 | 41.88 | 42.63 | -0.05% | 4.65 | 1.28% |
| 2026-01-28 | 43.20 | 43.30 | 42.44 | 42.65 | -1.27% | 3.33 | 0.91% |
| 2026-01-27 | 43.80 | 43.90 | 42.18 | 43.20 | -1.37% | 5.08 | 1.38% |
| 2026-01-26 | 45.08 | 45.35 | 43.68 | 43.80 | -2.88% | 4.97 | 1.31% |
| 2026-01-23 | 44.91 | 45.44 | 44.70 | 45.10 | +0.42% | 3.20 | 0.83% |
| 2026-01-22 | 45.20 | 45.87 | 44.63 | 44.91 | -0.64% | 2.94 | 0.76% |
| 2026-01-21 | 45.30 | 45.50 | 44.75 | 45.20 | -0.29% | 1.97 | 0.51% |
| 2026-01-20 | 45.30 | 45.33 | 44.74 | 45.33 | +0.07% | 2.46 | 0.64% |
| 2026-01-19 | 44.11 | 45.83 | 44.11 | 45.30 | +1.98% | 3.23 | 0.83% |