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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 88.85 | 90.88 | 87.78 | 88.13 | +0.49% | 4.55 | 1.75% |
| 2026-02-13 | 88.28 | 89.41 | 87.66 | 87.70 | -0.48% | 2.68 | 1.03% |
| 2026-02-12 | 89.61 | 89.88 | 87.81 | 88.12 | -1.96% | 3.82 | 1.48% |
| 2026-02-11 | 90.03 | 90.80 | 89.50 | 89.88 | -0.14% | 2.12 | 0.80% |
| 2026-02-10 | 93.38 | 93.57 | 89.70 | 90.01 | -3.80% | 5.48 | 2.06% |
| 2026-02-09 | 93.02 | 93.60 | 91.10 | 93.57 | +2.01% | 4.26 | 1.57% |
| 2026-02-06 | 90.16 | 94.50 | 89.60 | 91.73 | +1.48% | 7.60 | 2.80% |
| 2026-02-05 | 89.36 | 91.90 | 88.71 | 90.39 | +1.18% | 5.19 | 1.95% |
| 2026-02-04 | 87.60 | 89.75 | 86.52 | 89.34 | +2.43% | 3.31 | 1.27% |
| 2026-02-03 | 87.98 | 88.96 | 85.73 | 87.22 | +0.23% | 4.17 | 1.63% |
| 2026-02-02 | 89.00 | 90.43 | 86.96 | 87.02 | -2.56% | 4.10 | 1.58% |
| 2026-01-30 | 91.06 | 92.00 | 87.80 | 89.31 | -1.96% | 4.22 | 1.61% |
| 2026-01-29 | 88.55 | 91.13 | 88.55 | 91.10 | +2.71% | 5.39 | 2.04% |
| 2026-01-28 | 87.61 | 90.76 | 87.50 | 88.70 | +0.91% | 3.65 | 1.39% |
| 2026-01-27 | 89.04 | 90.31 | 87.20 | 87.90 | -1.98% | 3.24 | 1.25% |
| 2026-01-26 | 89.00 | 90.43 | 87.60 | 89.68 | +0.19% | 4.75 | 1.82% |
| 2026-01-23 | 90.50 | 92.40 | 88.92 | 89.51 | +0.19% | 3.59 | 1.36% |
| 2026-01-22 | 89.00 | 91.08 | 88.75 | 89.34 | +0.38% | 3.37 | 1.28% |
| 2026-01-21 | 89.96 | 90.90 | 88.50 | 89.00 | -1.67% | 3.21 | 1.23% |
| 2026-01-20 | 89.14 | 90.96 | 88.45 | 90.51 | +1.26% | 5.20 | 1.97% |