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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 72.75 | 73.03 | 72.15 | 72.35 | -0.41% | 4.36 | 2.01% |
| 2025-09-16 | 72.59 | 73.12 | 72.38 | 72.65 | -0.67% | 4.44 | 2.05% |
| 2025-09-15 | 73.99 | 74.82 | 72.98 | 73.14 | +0.77% | 7.64 | 3.47% |
| 2025-09-12 | 73.48 | 73.80 | 72.57 | 72.58 | -1.46% | 5.27 | 2.42% |
| 2025-09-11 | 73.09 | 73.67 | 72.49 | 73.66 | +0.83% | 4.39 | 2.01% |
| 2025-09-10 | 73.46 | 73.79 | 73.02 | 73.05 | -0.63% | 3.43 | 1.57% |
| 2025-09-09 | 73.71 | 73.89 | 73.04 | 73.51 | -0.29% | 3.69 | 1.68% |
| 2025-09-08 | 72.67 | 74.13 | 72.47 | 73.73 | +1.55% | 6.05 | 2.75% |
| 2025-09-05 | 72.57 | 72.72 | 71.89 | 72.60 | +0.20% | 3.45 | 1.60% |
| 2025-09-04 | 71.98 | 72.80 | 71.67 | 72.45 | +0.59% | 3.89 | 1.80% |
| 2025-09-03 | 72.95 | 73.51 | 71.98 | 72.03 | -1.28% | 3.85 | 1.77% |
| 2025-09-02 | 73.43 | 73.78 | 72.42 | 72.96 | -0.64% | 4.10 | 1.88% |
| 2025-09-01 | 72.87 | 73.49 | 72.48 | 73.43 | +0.78% | 4.14 | 1.89% |
| 2025-08-29 | 72.76 | 73.43 | 72.57 | 72.86 | +0.31% | 4.46 | 2.04% |
| 2025-08-28 | 73.16 | 73.39 | 71.75 | 72.64 | -0.90% | 5.90 | 2.71% |
| 2025-08-27 | 74.53 | 74.59 | 73.29 | 73.29 | -1.76% | 8.03 | 3.63% |
| 2025-08-26 | 74.68 | 75.13 | 74.49 | 74.61 | -1.27% | 8.47 | 3.79% |
| 2025-08-25 | 73.61 | 75.95 | 73.61 | 75.57 | +2.71% | 10.94 | 4.89% |
| 2025-08-22 | 73.40 | 73.63 | 72.87 | 73.58 | +0.24% | 6.68 | 3.05% |
| 2025-08-21 | 73.56 | 73.73 | 73.07 | 73.40 | -0.09% | 5.08 | 2.31% |