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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 73.06 | 73.54 | 72.57 | 73.47 | +0.51% | 5.95 | 2.71% |
| 2025-08-19 | 73.35 | 73.40 | 72.58 | 73.10 | -0.11% | 6.10 | 2.80% |
| 2025-08-18 | 72.47 | 73.54 | 72.47 | 73.18 | +1.18% | 5.97 | 2.73% |
| 2025-08-15 | 72.21 | 72.52 | 71.92 | 72.32 | +0.16% | 4.16 | 1.93% |
| 2025-08-14 | 71.96 | 73.51 | 71.86 | 72.21 | +0.35% | 8.07 | 3.71% |
| 2025-08-13 | 72.32 | 72.32 | 71.75 | 71.95 | -0.08% | 4.40 | 2.05% |
| 2025-08-12 | 72.25 | 72.54 | 71.95 | 72.01 | -0.34% | 4.14 | 1.92% |
| 2025-08-11 | 72.08 | 72.37 | 71.88 | 72.25 | +0.26% | 2.85 | 1.32% |
| 2025-08-08 | 72.51 | 72.57 | 71.98 | 72.07 | -0.62% | 3.11 | 1.44% |
| 2025-08-07 | 72.42 | 72.65 | 72.25 | 72.52 | +0.18% | 2.58 | 1.19% |
| 2025-08-06 | 72.66 | 72.67 | 72.18 | 72.39 | -0.42% | 2.66 | 1.23% |
| 2025-08-05 | 72.67 | 73.19 | 72.49 | 72.70 | +0.11% | 2.90 | 1.33% |
| 2025-08-04 | 72.55 | 72.93 | 72.32 | 72.62 | -0.27% | 1.71 | 0.79% |
| 2025-08-01 | 72.28 | 72.99 | 72.24 | 72.81 | +0.61% | 2.19 | 1.01% |
| 2025-07-31 | 73.64 | 73.64 | 72.28 | 72.37 | -1.73% | 3.85 | 1.77% |
| 2025-07-30 | 73.36 | 73.80 | 73.01 | 73.65 | +0.39% | 3.43 | 1.56% |
| 2025-07-29 | 73.70 | 73.90 | 73.20 | 73.36 | -0.29% | 3.66 | 1.67% |
| 2025-07-28 | 74.04 | 74.31 | 73.33 | 73.58 | -0.56% | 3.11 | 1.41% |
| 2025-07-25 | 74.24 | 74.47 | 73.79 | 73.99 | -0.19% | 3.39 | 1.53% |
| 2025-07-24 | 73.44 | 74.17 | 72.87 | 74.13 | +1.35% | 4.58 | 2.08% |