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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 75.21 | 76.03 | 74.92 | 75.58 | +0.90% | 2.48 | 1.10% |
| 2025-06-24 | 74.51 | 75.34 | 74.48 | 74.90 | +0.61% | 2.05 | 0.91% |
| 2025-06-23 | 74.80 | 74.96 | 73.93 | 74.45 | -0.50% | 1.77 | 0.80% |
| 2025-06-20 | 75.11 | 76.10 | 74.73 | 74.82 | -0.38% | 1.57 | 0.70% |
| 2025-06-19 | 75.81 | 76.06 | 74.40 | 75.11 | -0.93% | 2.00 | 0.89% |
| 2025-06-18 | 76.05 | 76.67 | 75.38 | 75.81 | -0.13% | 1.39 | 0.61% |
| 2025-06-17 | 76.74 | 76.88 | 75.51 | 75.91 | -0.63% | 1.57 | 0.69% |
| 2025-06-16 | 75.83 | 77.01 | 75.71 | 76.39 | -0.03% | 3.08 | 1.33% |
| 2025-06-13 | 79.97 | 79.97 | 75.65 | 76.41 | -4.34% | 4.79 | 2.05% |
| 2025-06-12 | 80.64 | 81.81 | 79.46 | 79.88 | -1.07% | 3.16 | 1.30% |
| 2025-06-11 | 79.70 | 81.51 | 79.38 | 80.74 | +0.97% | 2.28 | 0.94% |
| 2025-06-10 | 79.86 | 81.42 | 79.58 | 79.97 | -0.04% | 1.99 | 0.82% |
| 2025-06-09 | 79.68 | 80.16 | 78.59 | 79.99 | +1.25% | 2.23 | 0.93% |
| 2025-06-06 | 80.51 | 80.74 | 78.80 | 79.01 | -1.75% | 2.44 | 1.02% |
| 2025-06-05 | 82.39 | 82.40 | 80.18 | 80.41 | -2.41% | 2.90 | 1.18% |
| 2025-06-04 | 82.29 | 82.41 | 81.18 | 82.40 | +0.19% | 2.16 | 0.87% |
| 2025-06-03 | 80.65 | 82.53 | 80.39 | 82.24 | +1.37% | 2.15 | 0.87% |
| 2025-05-30 | 80.25 | 82.46 | 80.25 | 81.13 | +0.56% | 2.61 | 1.06% |
| 2025-05-29 | 80.72 | 81.11 | 80.04 | 80.67 | -0.49% | 2.68 | 1.10% |
| 2025-05-28 | 82.14 | 82.67 | 81.03 | 81.07 | -1.31% | 2.47 | 1.00% |