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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 84.42 | 91.17 | 84.00 | 89.38 | +5.59% | 6.10 | 2.36% |
| 2026-01-16 | 85.50 | 85.78 | 83.85 | 84.65 | -0.33% | 3.10 | 1.25% |
| 2026-01-15 | 86.23 | 88.80 | 84.70 | 84.93 | -1.22% | 3.39 | 1.34% |
| 2026-01-14 | 85.90 | 87.60 | 84.75 | 85.98 | +0.05% | 4.30 | 1.70% |
| 2026-01-13 | 87.20 | 88.49 | 85.65 | 85.94 | -2.30% | 4.41 | 1.73% |
| 2026-01-12 | 85.62 | 89.73 | 85.61 | 87.96 | +2.10% | 7.04 | 2.72% |
| 2026-01-09 | 84.85 | 88.10 | 84.81 | 86.15 | +1.58% | 5.59 | 2.22% |
| 2026-01-08 | 81.51 | 86.97 | 81.36 | 84.81 | +3.57% | 5.84 | 2.36% |
| 2026-01-07 | 82.32 | 82.97 | 81.81 | 81.89 | -1.02% | 2.20 | 0.91% |
| 2026-01-06 | 81.41 | 83.10 | 81.22 | 82.73 | +1.62% | 3.69 | 1.54% |
| 2026-01-05 | 79.28 | 82.19 | 79.19 | 81.41 | +2.69% | 4.29 | 1.80% |
| 2025-12-31 | 79.88 | 80.06 | 79.05 | 79.28 | -0.64% | 2.04 | 0.88% |
| 2025-12-30 | 79.99 | 80.55 | 79.51 | 79.79 | -0.16% | 2.34 | 1.00% |
| 2025-12-29 | 81.28 | 81.49 | 79.83 | 79.92 | -1.66% | 2.99 | 1.27% |
| 2025-12-26 | 81.20 | 82.11 | 80.50 | 81.27 | -0.31% | 2.74 | 1.15% |
| 2025-12-25 | 80.62 | 82.20 | 80.40 | 81.52 | +0.83% | 2.58 | 1.08% |
| 2025-12-24 | 82.03 | 82.13 | 80.12 | 80.85 | -1.40% | 2.98 | 1.26% |
| 2025-12-23 | 82.96 | 83.63 | 81.85 | 82.00 | -1.16% | 2.95 | 1.22% |
| 2025-12-22 | 82.78 | 83.95 | 82.00 | 82.96 | -0.30% | 3.96 | 1.64% |
| 2025-12-19 | 82.40 | 84.00 | 80.70 | 83.21 | +1.69% | 4.79 | 1.98% |