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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 82.48 | 83.48 | 81.25 | 83.02 | +1.49% | 2.38 | 0.99% |
| 2026-03-23 | 81.30 | 82.89 | 79.50 | 81.80 | -0.60% | 4.44 | 1.86% |
| 2026-03-20 | 84.73 | 85.25 | 81.95 | 82.29 | -2.50% | 4.58 | 1.88% |
| 2026-03-19 | 85.60 | 86.18 | 84.01 | 84.40 | -2.34% | 3.63 | 1.46% |
| 2026-03-18 | 87.39 | 87.65 | 85.60 | 86.42 | -1.41% | 2.60 | 1.02% |
| 2026-03-17 | 87.64 | 89.39 | 87.40 | 87.66 | -0.22% | 2.66 | 1.02% |
| 2026-03-16 | 87.10 | 88.80 | 86.23 | 87.85 | +1.22% | 2.96 | 1.16% |
| 2026-03-13 | 87.94 | 89.06 | 86.44 | 86.79 | -1.14% | 3.34 | 1.30% |
| 2026-03-12 | 91.00 | 91.49 | 87.41 | 87.79 | -4.08% | 5.04 | 1.94% |
| 2026-03-11 | 90.70 | 92.95 | 90.41 | 91.52 | +1.38% | 3.90 | 1.45% |
| 2026-03-10 | 90.48 | 91.00 | 89.20 | 90.27 | +1.29% | 2.57 | 0.97% |
| 2026-03-09 | 91.25 | 91.58 | 88.22 | 89.12 | -3.27% | 5.49 | 2.10% |
| 2026-03-06 | 91.80 | 93.26 | 90.53 | 92.13 | +0.36% | 3.56 | 1.32% |
| 2026-03-05 | 93.00 | 93.36 | 91.30 | 91.80 | -0.84% | 2.52 | 0.93% |
| 2026-03-04 | 93.57 | 94.36 | 91.66 | 92.58 | -1.89% | 3.62 | 1.34% |
| 2026-03-03 | 96.37 | 97.01 | 93.65 | 94.36 | -2.62% | 4.16 | 1.49% |
| 2026-03-02 | 93.60 | 97.50 | 93.28 | 96.90 | +1.03% | 5.54 | 1.96% |
| 2026-02-27 | 92.60 | 96.50 | 92.12 | 95.91 | +3.69% | 5.92 | 2.12% |
| 2026-02-26 | 90.48 | 92.87 | 89.62 | 92.50 | +2.65% | 4.68 | 1.73% |
| 2026-02-25 | 88.34 | 91.00 | 88.05 | 90.11 | +2.25% | 3.55 | 1.35% |