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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 81.66 | 83.02 | 80.91 | 82.14 | +0.58% | 3.76 | 1.51% |
| 2025-05-26 | 81.08 | 83.16 | 80.56 | 81.67 | +0.60% | 3.72 | 1.49% |
| 2025-05-23 | 81.33 | 82.46 | 80.53 | 81.19 | +0.29% | 3.19 | 1.29% |
| 2025-05-22 | 78.44 | 82.95 | 78.44 | 80.95 | +3.46% | 6.99 | 2.82% |
| 2025-05-21 | 78.13 | 78.69 | 77.80 | 78.24 | +0.12% | 1.75 | 0.74% |
| 2025-05-20 | 78.23 | 79.07 | 77.95 | 78.15 | -0.21% | 2.43 | 1.02% |
| 2025-05-19 | 76.31 | 79.15 | 76.23 | 78.31 | +1.81% | 2.41 | 1.02% |
| 2025-05-16 | 78.23 | 78.71 | 76.28 | 76.92 | -2.06% | 2.55 | 1.09% |
| 2025-05-15 | 77.31 | 78.86 | 76.73 | 78.53 | +1.46% | 3.48 | 1.47% |
| 2025-05-14 | 76.95 | 77.63 | 76.17 | 77.40 | +0.52% | 2.56 | 1.10% |
| 2025-05-13 | 76.29 | 77.25 | 75.56 | 77.00 | +1.08% | 2.72 | 1.17% |
| 2025-05-12 | 75.06 | 76.45 | 74.79 | 76.18 | +1.54% | 2.52 | 1.10% |
| 2025-05-09 | 74.69 | 75.40 | 74.28 | 75.03 | +0.34% | 1.72 | 0.76% |
| 2025-05-08 | 74.97 | 75.44 | 74.64 | 74.78 | -0.26% | 1.74 | 0.77% |
| 2025-05-07 | 75.51 | 76.08 | 74.58 | 74.97 | +0.31% | 2.02 | 0.89% |
| 2025-05-06 | 74.14 | 74.91 | 73.27 | 74.74 | +1.18% | 2.93 | 1.30% |