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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 39.78 | 40.20 | 39.45 | 40.09 | +0.78% | 2.21 | 0.65% |
| 2025-11-18 | 40.43 | 40.69 | 39.56 | 39.78 | -1.36% | 2.46 | 0.72% |
| 2025-11-17 | 40.50 | 41.44 | 39.87 | 40.33 | -0.59% | 3.29 | 0.95% |
| 2025-11-14 | 41.30 | 41.60 | 40.42 | 40.57 | -1.58% | 2.70 | 0.77% |
| 2025-11-13 | 40.28 | 41.26 | 40.14 | 41.22 | +1.80% | 3.61 | 1.04% |
| 2025-11-12 | 39.57 | 40.89 | 39.37 | 40.49 | +2.07% | 3.89 | 1.12% |
| 2025-11-11 | 39.25 | 39.83 | 39.12 | 39.67 | +0.23% | 2.43 | 0.72% |
| 2025-11-10 | 38.38 | 39.78 | 38.10 | 39.58 | +3.07% | 3.91 | 1.17% |
| 2025-11-07 | 38.50 | 38.88 | 38.14 | 38.40 | -0.10% | 2.43 | 0.74% |
| 2025-11-06 | 37.50 | 38.67 | 37.50 | 38.44 | +2.97% | 3.60 | 1.09% |
| 2025-11-05 | 37.11 | 37.52 | 37.06 | 37.33 | +0.03% | 1.50 | 0.47% |
| 2025-11-04 | 38.15 | 38.16 | 37.09 | 37.32 | -2.15% | 3.51 | 1.09% |
| 2025-11-03 | 38.76 | 39.00 | 37.92 | 38.14 | -1.75% | 4.21 | 1.28% |
| 2025-10-31 | 38.56 | 38.95 | 38.08 | 38.82 | -0.13% | 4.06 | 1.22% |
| 2025-10-30 | 38.50 | 39.83 | 37.52 | 38.87 | -5.20% | 11.22 | 3.38% |
| 2025-10-29 | 40.02 | 41.30 | 39.95 | 41.00 | +2.27% | 3.06 | 0.88% |
| 2025-10-28 | 40.54 | 40.80 | 40.06 | 40.09 | -1.30% | 2.49 | 0.72% |
| 2025-10-27 | 40.40 | 41.00 | 40.18 | 40.62 | +1.02% | 2.54 | 0.73% |
| 2025-10-24 | 40.31 | 40.49 | 39.96 | 40.21 | -0.49% | 1.91 | 0.56% |
| 2025-10-23 | 40.01 | 40.45 | 39.90 | 40.41 | +0.55% | 1.75 | 0.51% |