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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 81.55 | 82.84 | 81.51 | 81.83 | -0.45% | 3.07 | 1.27% |
| 2025-12-17 | 79.93 | 83.30 | 79.50 | 82.20 | +2.76% | 6.82 | 2.83% |
| 2025-12-16 | 79.03 | 80.49 | 78.62 | 79.99 | +1.57% | 4.24 | 1.81% |
| 2025-12-15 | 79.69 | 79.90 | 78.38 | 78.75 | -0.79% | 2.59 | 1.12% |
| 2025-12-12 | 78.50 | 80.09 | 77.62 | 79.38 | +1.64% | 3.37 | 1.45% |
| 2025-12-11 | 78.65 | 79.38 | 77.51 | 78.10 | -1.76% | 3.73 | 1.62% |
| 2025-12-10 | 80.39 | 81.35 | 79.18 | 79.50 | -0.35% | 4.08 | 1.74% |
| 2025-12-09 | 80.21 | 80.80 | 79.11 | 79.78 | -0.83% | 2.92 | 1.25% |
| 2025-12-08 | 80.50 | 80.93 | 78.68 | 80.45 | +0.51% | 3.40 | 1.45% |
| 2025-12-05 | 80.30 | 80.64 | 79.42 | 80.04 | -0.04% | 2.98 | 1.27% |
| 2025-12-04 | 81.11 | 82.20 | 79.96 | 80.07 | -1.74% | 3.30 | 1.40% |
| 2025-12-03 | 83.76 | 84.00 | 81.28 | 81.49 | -2.70% | 3.64 | 1.51% |
| 2025-12-02 | 84.00 | 85.13 | 83.16 | 83.75 | -0.12% | 4.13 | 1.68% |
| 2025-12-01 | 82.69 | 84.98 | 82.00 | 83.85 | +2.95% | 6.60 | 2.68% |
| 2025-11-28 | 79.70 | 82.73 | 79.00 | 81.45 | +2.09% | 6.20 | 2.60% |
| 2025-11-27 | 80.22 | 81.60 | 79.62 | 79.78 | -0.75% | 3.28 | 1.39% |
| 2025-11-26 | 80.81 | 81.49 | 79.61 | 80.38 | -0.21% | 3.32 | 1.41% |
| 2025-11-25 | 79.79 | 81.99 | 79.18 | 80.55 | +2.18% | 6.39 | 2.69% |
| 2025-11-24 | 78.98 | 79.30 | 77.90 | 78.83 | +0.38% | 3.93 | 1.70% |
| 2025-11-21 | 78.20 | 80.42 | 77.98 | 78.53 | -0.27% | 5.88 | 2.54% |