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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 95.50 | 95.58 | 93.69 | 94.60 | -0.97% | 2.78 | 1.00% |
| 2026-04-21 | 92.60 | 97.49 | 92.51 | 95.53 | +2.98% | 5.32 | 1.90% |
| 2026-04-20 | 93.00 | 94.66 | 91.61 | 92.77 | -0.02% | 3.36 | 1.23% |
| 2026-04-17 | 94.95 | 95.33 | 91.80 | 92.79 | -2.21% | 3.68 | 1.35% |
| 2026-04-16 | 95.50 | 95.93 | 94.20 | 94.89 | +0.09% | 3.29 | 1.18% |
| 2026-04-15 | 96.40 | 97.45 | 94.02 | 94.80 | -0.73% | 3.69 | 1.33% |
| 2026-04-14 | 96.19 | 96.58 | 93.00 | 95.50 | -0.71% | 4.84 | 1.75% |
| 2026-04-13 | 97.41 | 99.20 | 96.00 | 96.18 | -0.75% | 3.89 | 1.36% |
| 2026-04-10 | 98.50 | 98.60 | 96.80 | 96.91 | -0.94% | 3.36 | 1.18% |
| 2026-04-09 | 97.96 | 99.11 | 96.01 | 97.83 | +1.38% | 4.88 | 1.70% |
| 2026-04-08 | 97.00 | 99.82 | 96.09 | 96.50 | -1.68% | 6.14 | 2.15% |
| 2026-04-07 | 96.45 | 100.68 | 95.98 | 98.15 | +1.59% | 7.15 | 2.47% |
| 2026-04-03 | 97.15 | 97.15 | 95.50 | 96.61 | +0.25% | 2.73 | 0.96% |
| 2026-04-02 | 94.01 | 96.78 | 93.91 | 96.37 | +2.20% | 5.30 | 1.88% |
| 2026-04-01 | 94.57 | 95.03 | 92.40 | 94.30 | +1.12% | 5.64 | 2.04% |
| 2026-03-31 | 91.50 | 95.35 | 91.30 | 93.26 | +3.62% | 8.24 | 3.01% |
| 2026-03-30 | 86.63 | 90.45 | 86.10 | 90.00 | +2.93% | 5.24 | 2.00% |
| 2026-03-27 | 83.80 | 87.80 | 83.36 | 87.44 | +3.50% | 3.59 | 1.42% |
| 2026-03-26 | 84.21 | 85.96 | 83.91 | 84.48 | +0.44% | 1.92 | 0.77% |
| 2026-03-25 | 83.69 | 84.81 | 83.25 | 84.11 | +1.31% | 1.80 | 0.73% |