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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 44.91 | 45.17 | 44.11 | 44.42 | -1.07% | 2.58 | 0.68% |
| 2026-01-15 | 43.85 | 45.30 | 43.85 | 44.90 | +2.75% | 4.61 | 1.20% |
| 2026-01-14 | 44.00 | 44.40 | 43.18 | 43.70 | -1.18% | 3.89 | 1.04% |
| 2026-01-13 | 43.93 | 44.77 | 43.78 | 44.22 | +0.45% | 3.03 | 0.80% |
| 2026-01-12 | 44.10 | 44.33 | 43.67 | 44.02 | -0.77% | 3.13 | 0.83% |
| 2026-01-09 | 44.70 | 44.99 | 43.97 | 44.36 | -0.98% | 2.69 | 0.71% |
| 2026-01-08 | 44.70 | 44.97 | 43.90 | 44.80 | 0.00% | 3.68 | 0.97% |
| 2026-01-07 | 44.13 | 44.97 | 43.80 | 44.80 | +1.45% | 4.33 | 1.14% |
| 2026-01-06 | 43.58 | 44.79 | 43.42 | 44.16 | +1.03% | 4.13 | 1.09% |
| 2026-01-05 | 43.76 | 44.01 | 43.13 | 43.71 | -0.07% | 3.11 | 0.83% |
| 2025-12-31 | 42.86 | 43.98 | 42.78 | 43.74 | +2.15% | 3.59 | 0.96% |
| 2025-12-30 | 43.64 | 44.23 | 42.74 | 42.82 | -1.81% | 4.40 | 1.19% |
| 2025-12-29 | 43.50 | 43.89 | 43.13 | 43.61 | -0.18% | 3.57 | 0.96% |
| 2025-12-26 | 44.00 | 44.49 | 43.60 | 43.69 | -0.61% | 3.53 | 0.94% |
| 2025-12-25 | 43.96 | 44.47 | 43.62 | 43.96 | -0.20% | 3.47 | 0.92% |
| 2025-12-24 | 44.06 | 44.63 | 43.46 | 44.05 | -0.36% | 4.95 | 1.32% |
| 2025-12-23 | 45.66 | 45.70 | 44.00 | 44.21 | -3.05% | 6.15 | 1.61% |
| 2025-12-22 | 44.40 | 46.00 | 44.21 | 45.60 | +2.27% | 8.75 | 2.24% |
| 2025-12-19 | 42.14 | 44.76 | 41.72 | 44.59 | +5.81% | 7.02 | 1.88% |
| 2025-12-18 | 41.54 | 42.47 | 41.40 | 42.14 | +1.10% | 3.47 | 0.96% |