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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 73.16 | 74.30 | 72.96 | 73.14 | +0.20% | 7.67 | 3.48% |
| 2025-07-22 | 72.03 | 73.00 | 71.95 | 72.99 | +1.25% | 6.36 | 2.93% |
| 2025-07-21 | 72.56 | 72.57 | 71.50 | 72.09 | -0.51% | 6.20 | 2.89% |
| 2025-07-18 | 72.96 | 73.17 | 72.46 | 72.46 | -0.44% | 3.80 | 1.75% |
| 2025-07-17 | 73.20 | 73.52 | 72.62 | 72.78 | -0.47% | 3.93 | 1.80% |
| 2025-07-16 | 73.55 | 73.66 | 73.01 | 73.13 | -0.44% | 2.13 | 0.97% |
| 2025-07-15 | 74.59 | 74.61 | 72.52 | 73.45 | -1.72% | 4.58 | 2.08% |
| 2025-07-14 | 74.94 | 74.95 | 74.53 | 74.74 | -0.17% | 2.13 | 0.95% |
| 2025-07-11 | 74.94 | 75.16 | 74.59 | 74.86 | -0.13% | 2.65 | 1.18% |
| 2025-07-10 | 74.67 | 74.97 | 74.63 | 74.96 | +0.25% | 1.44 | 0.64% |
| 2025-07-09 | 75.04 | 75.29 | 74.64 | 74.78 | -0.34% | 2.23 | 1.00% |
| 2025-07-08 | 74.53 | 75.15 | 74.53 | 75.03 | +0.51% | 1.88 | 0.84% |
| 2025-07-07 | 74.85 | 75.10 | 74.34 | 74.65 | -0.37% | 2.34 | 1.05% |
| 2025-07-04 | 75.81 | 75.90 | 74.71 | 74.92 | -1.64% | 3.05 | 1.36% |
| 2025-07-03 | 75.80 | 76.34 | 75.71 | 76.17 | +0.41% | 1.57 | 0.69% |
| 2025-07-02 | 76.52 | 76.98 | 75.52 | 75.85 | -1.77% | 2.42 | 1.07% |
| 2025-07-01 | 78.08 | 78.45 | 77.03 | 77.22 | -2.09% | 2.68 | 1.16% |
| 2025-06-30 | 75.10 | 78.94 | 74.49 | 78.86 | +5.37% | 5.10 | 2.22% |
| 2025-06-27 | 74.60 | 75.36 | 74.36 | 74.84 | +0.18% | 1.20 | 0.54% |
| 2025-06-26 | 75.61 | 75.70 | 74.54 | 74.71 | -1.15% | 2.51 | 1.12% |