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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 80.18 | 80.38 | 78.41 | 78.74 | -1.84% | 3.50 | 1.51% |
| 2025-11-19 | 80.00 | 80.90 | 79.52 | 80.22 | -0.35% | 3.59 | 1.53% |
| 2025-11-18 | 81.70 | 81.80 | 79.42 | 80.50 | -1.95% | 5.90 | 2.51% |
| 2025-11-17 | 81.44 | 83.13 | 81.13 | 82.10 | +0.70% | 5.06 | 2.10% |
| 2025-11-14 | 83.00 | 84.50 | 81.53 | 81.53 | -2.36% | 6.40 | 2.64% |
| 2025-11-13 | 81.30 | 83.90 | 80.61 | 83.50 | +2.81% | 9.79 | 4.05% |
| 2025-11-12 | 79.00 | 83.80 | 79.00 | 81.22 | +5.19% | 15.09 | 6.27% |
| 2025-11-11 | 77.40 | 77.85 | 76.50 | 77.21 | -1.11% | 5.69 | 2.52% |
| 2025-11-10 | 74.87 | 78.24 | 74.25 | 78.08 | +5.26% | 10.50 | 4.67% |
| 2025-11-07 | 74.39 | 75.83 | 74.10 | 74.18 | -0.43% | 3.70 | 1.69% |
| 2025-11-06 | 74.66 | 75.80 | 74.14 | 74.50 | -0.41% | 4.27 | 1.95% |
| 2025-11-05 | 73.50 | 76.44 | 73.25 | 74.81 | +1.34% | 6.77 | 3.07% |
| 2025-11-04 | 74.79 | 74.79 | 73.45 | 73.82 | -1.40% | 3.42 | 1.57% |
| 2025-11-03 | 73.50 | 75.10 | 73.46 | 74.87 | +1.33% | 5.66 | 2.59% |
| 2025-10-31 | 73.00 | 74.35 | 72.62 | 73.89 | +1.07% | 5.36 | 2.48% |
| 2025-10-30 | 72.50 | 74.54 | 72.45 | 73.11 | +0.15% | 7.60 | 3.52% |
| 2025-10-29 | 70.69 | 73.18 | 70.69 | 73.00 | +4.54% | 12.43 | 5.85% |
| 2025-10-28 | 70.12 | 70.27 | 69.78 | 69.83 | -0.36% | 1.98 | 0.96% |
| 2025-10-27 | 70.09 | 70.31 | 69.86 | 70.08 | -0.01% | 2.67 | 1.30% |
| 2025-10-24 | 70.51 | 70.76 | 70.05 | 70.09 | -0.58% | 2.70 | 1.31% |