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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 40.80 | 41.14 | 39.92 | 40.34 | -0.98% | 3.41 | 0.99% |
| 2025-09-15 | 40.75 | 42.10 | 40.47 | 40.74 | -0.46% | 4.46 | 1.26% |
| 2025-09-12 | 41.59 | 41.91 | 40.85 | 40.93 | -2.10% | 3.35 | 0.95% |
| 2025-09-11 | 41.00 | 41.88 | 40.65 | 41.81 | +1.80% | 4.50 | 1.27% |
| 2025-09-10 | 41.71 | 42.13 | 41.00 | 41.07 | -2.35% | 5.00 | 1.41% |
| 2025-09-09 | 41.40 | 42.40 | 41.00 | 42.06 | +1.52% | 5.78 | 1.61% |
| 2025-09-08 | 40.01 | 41.67 | 39.68 | 41.43 | +3.65% | 7.44 | 2.12% |
| 2025-09-05 | 39.74 | 40.32 | 39.50 | 39.97 | +1.06% | 4.69 | 1.37% |
| 2025-09-04 | 39.52 | 39.96 | 39.19 | 39.55 | +0.23% | 3.48 | 1.03% |
| 2025-09-03 | 39.66 | 39.90 | 39.18 | 39.46 | -0.33% | 3.27 | 0.96% |
| 2025-09-02 | 40.23 | 40.66 | 39.28 | 39.59 | -1.59% | 4.58 | 1.34% |
| 2025-09-01 | 39.60 | 40.44 | 39.37 | 40.23 | +1.57% | 5.37 | 1.56% |
| 2025-08-29 | 39.40 | 39.92 | 39.02 | 39.61 | +0.48% | 3.61 | 1.06% |
| 2025-08-28 | 39.01 | 39.44 | 38.38 | 39.42 | +0.92% | 4.44 | 1.33% |
| 2025-08-27 | 39.61 | 40.00 | 39.05 | 39.06 | -2.30% | 4.42 | 1.31% |
| 2025-08-26 | 39.99 | 40.51 | 39.70 | 39.98 | +0.18% | 4.15 | 1.21% |
| 2025-08-25 | 39.57 | 40.05 | 39.37 | 39.91 | +0.96% | 5.02 | 1.47% |
| 2025-08-22 | 39.70 | 39.79 | 39.00 | 39.53 | -0.15% | 4.19 | 1.24% |
| 2025-08-21 | 39.00 | 40.25 | 38.68 | 39.59 | +1.51% | 7.58 | 2.23% |
| 2025-08-20 | 38.44 | 39.10 | 38.39 | 39.00 | +0.83% | 3.97 | 1.19% |