安井食品 sh.603345
97.00
-2.44%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 99.47 | 99.84 | 96.02 | 97.00 | -2.44% | 4.84 | 1.70% |
| 2026-05-22 | 98.90 | 100.43 | 98.21 | 99.43 | +1.24% | 5.04 | 1.73% |
| 2026-05-21 | 98.00 | 103.10 | 98.00 | 98.21 | -0.31% | 5.54 | 1.87% |
| 2026-05-20 | 98.10 | 99.68 | 97.58 | 98.52 | +0.53% | 3.73 | 1.29% |
| 2026-05-19 | 99.28 | 99.52 | 97.30 | 98.00 | -1.26% | 3.10 | 1.08% |
| 2026-05-18 | 101.00 | 101.19 | 98.71 | 99.25 | -1.00% | 4.50 | 1.54% |
| 2026-05-15 | 102.52 | 103.00 | 100.00 | 100.25 | -3.01% | 5.56 | 1.88% |
| 2026-05-14 | 103.00 | 104.58 | 101.63 | 103.36 | +0.53% | 5.95 | 1.96% |
| 2026-05-13 | 102.20 | 103.63 | 101.21 | 102.82 | +0.31% | 4.00 | 1.33% |
| 2026-05-12 | 103.13 | 104.50 | 100.00 | 102.50 | -0.58% | 5.32 | 1.77% |
| 2026-05-11 | 102.88 | 104.61 | 101.73 | 103.10 | +0.10% | 6.20 | 2.04% |
| 2026-05-08 | 103.99 | 105.00 | 101.45 | 103.00 | -1.21% | 7.13 | 2.36% |
| 2026-05-07 | 109.98 | 112.50 | 103.40 | 104.26 | -4.75% | 11.84 | 3.82% |
| 2026-05-06 | 108.50 | 109.85 | 105.57 | 109.46 | +0.06% | 9.37 | 2.95% |
| 2026-04-30 | 110.80 | 111.97 | 107.00 | 109.39 | -0.39% | 14.93 | 4.65% |
| 2026-04-29 | 105.60 | 109.82 | 105.25 | 109.82 | +10.00% | 8.84 | 2.76% |
| 2026-04-28 | 99.85 | 102.01 | 98.96 | 99.84 | +0.34% | 3.14 | 1.07% |
| 2026-04-27 | 98.62 | 101.26 | 98.00 | 99.50 | +0.71% | 4.23 | 1.44% |
| 2026-04-24 | 97.70 | 100.79 | 97.51 | 98.80 | +2.14% | 4.36 | 1.50% |
| 2026-04-23 | 93.12 | 97.25 | 92.30 | 96.73 | +2.25% | 4.33 | 1.54% |