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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 70.63 | 71.08 | 70.15 | 70.50 | -0.45% | 2.01 | 0.97% |
| 2025-10-22 | 70.76 | 71.38 | 70.65 | 70.82 | -0.01% | 1.88 | 0.90% |
| 2025-10-21 | 70.56 | 70.98 | 70.37 | 70.83 | +0.23% | 2.16 | 1.04% |
| 2025-10-20 | 70.31 | 70.78 | 69.91 | 70.67 | +0.70% | 2.55 | 1.23% |
| 2025-10-17 | 70.80 | 71.48 | 69.94 | 70.18 | -0.74% | 3.54 | 1.70% |
| 2025-10-16 | 70.50 | 70.96 | 70.32 | 70.70 | +0.18% | 2.90 | 1.40% |
| 2025-10-15 | 69.95 | 70.72 | 69.80 | 70.57 | +0.74% | 2.94 | 1.42% |
| 2025-10-14 | 69.97 | 70.44 | 69.77 | 70.05 | +0.17% | 2.82 | 1.37% |
| 2025-10-13 | 69.68 | 70.06 | 69.60 | 69.93 | -1.10% | 2.74 | 1.34% |
| 2025-10-10 | 70.10 | 70.96 | 69.90 | 70.71 | +0.65% | 2.75 | 1.33% |
| 2025-10-09 | 70.01 | 70.27 | 69.51 | 70.25 | -0.37% | 3.17 | 1.55% |
| 2025-09-30 | 70.09 | 70.69 | 70.01 | 70.51 | +0.37% | 2.64 | 1.28% |
| 2025-09-29 | 70.50 | 70.50 | 69.80 | 70.25 | -0.40% | 2.65 | 1.29% |
| 2025-09-26 | 70.27 | 70.66 | 69.60 | 70.53 | +0.37% | 2.84 | 1.38% |
| 2025-09-25 | 70.56 | 70.82 | 70.17 | 70.27 | -0.47% | 2.52 | 1.22% |
| 2025-09-24 | 70.69 | 70.69 | 70.23 | 70.60 | -0.24% | 2.63 | 1.27% |
| 2025-09-23 | 72.36 | 72.36 | 70.00 | 70.77 | -1.71% | 3.97 | 1.92% |
| 2025-09-22 | 72.82 | 72.84 | 71.61 | 72.00 | -0.84% | 3.72 | 1.73% |
| 2025-09-19 | 71.83 | 72.76 | 71.66 | 72.61 | +1.06% | 4.37 | 2.02% |
| 2025-09-18 | 72.35 | 72.45 | 71.61 | 71.84 | -0.70% | 4.30 | 2.00% |