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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 40.60 | 42.15 | 40.24 | 41.68 | +2.66% | 4.13 | 1.16% |
| 2025-12-16 | 41.18 | 41.26 | 40.18 | 40.60 | -1.50% | 2.19 | 0.63% |
| 2025-12-15 | 40.80 | 41.55 | 40.66 | 41.22 | +1.05% | 2.13 | 0.60% |
| 2025-12-12 | 40.15 | 40.95 | 39.81 | 40.79 | +1.59% | 2.34 | 0.67% |
| 2025-12-11 | 40.36 | 40.55 | 40.01 | 40.15 | -0.35% | 1.21 | 0.35% |
| 2025-12-10 | 40.65 | 40.75 | 40.05 | 40.29 | -0.57% | 1.47 | 0.43% |
| 2025-12-09 | 41.10 | 41.20 | 40.45 | 40.52 | -1.44% | 1.59 | 0.45% |
| 2025-12-08 | 41.49 | 41.58 | 40.70 | 41.11 | -0.68% | 2.31 | 0.65% |
| 2025-12-05 | 41.42 | 41.73 | 41.20 | 41.39 | -0.10% | 1.65 | 0.47% |
| 2025-12-04 | 41.40 | 41.62 | 41.00 | 41.43 | +0.05% | 1.93 | 0.54% |
| 2025-12-03 | 41.65 | 41.86 | 41.14 | 41.41 | -0.65% | 2.01 | 0.57% |
| 2025-12-02 | 40.95 | 41.87 | 40.51 | 41.68 | +1.86% | 3.64 | 1.03% |
| 2025-12-01 | 40.99 | 41.56 | 40.56 | 40.92 | -0.20% | 2.87 | 0.82% |
| 2025-11-28 | 40.65 | 41.22 | 40.53 | 41.00 | +0.96% | 2.56 | 0.73% |
| 2025-11-27 | 40.50 | 41.04 | 40.31 | 40.61 | +0.40% | 2.72 | 0.78% |
| 2025-11-26 | 40.58 | 41.01 | 40.13 | 40.45 | -0.15% | 1.95 | 0.56% |
| 2025-11-25 | 39.54 | 40.78 | 39.54 | 40.51 | +2.87% | 3.33 | 0.96% |
| 2025-11-24 | 39.30 | 39.99 | 39.03 | 39.38 | +1.23% | 2.41 | 0.71% |
| 2025-11-21 | 39.20 | 39.47 | 38.61 | 38.90 | -0.97% | 2.47 | 0.74% |
| 2025-11-20 | 39.95 | 40.15 | 39.15 | 39.28 | -2.02% | 1.66 | 0.49% |