安记食品 sh.603696
14.01
-1.89%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.34 | 14.41 | 13.93 | 14.01 | -1.89% | 0.47 | 1.43% |
| 2026-05-22 | 14.20 | 14.40 | 14.08 | 14.28 | +0.85% | 0.50 | 1.51% |
| 2026-05-21 | 14.85 | 14.86 | 14.11 | 14.16 | -3.87% | 0.64 | 1.87% |
| 2026-05-20 | 14.93 | 14.93 | 14.59 | 14.73 | -1.60% | 0.45 | 1.30% |
| 2026-05-19 | 15.03 | 15.20 | 14.70 | 14.97 | -0.20% | 0.49 | 1.39% |
| 2026-05-18 | 15.00 | 15.03 | 14.75 | 15.00 | -0.33% | 0.47 | 1.35% |
| 2026-05-15 | 15.24 | 15.24 | 14.89 | 15.05 | -1.38% | 0.68 | 1.93% |
| 2026-05-14 | 15.69 | 15.79 | 15.21 | 15.26 | -2.74% | 0.75 | 2.08% |
| 2026-05-13 | 15.60 | 15.76 | 15.41 | 15.69 | +0.77% | 0.59 | 1.61% |
| 2026-05-12 | 15.94 | 15.94 | 15.46 | 15.57 | -1.77% | 0.70 | 1.90% |
| 2026-05-11 | 16.19 | 16.19 | 15.61 | 15.85 | -2.28% | 1.06 | 2.85% |
| 2026-05-08 | 15.96 | 16.25 | 15.91 | 16.22 | +1.31% | 0.85 | 2.25% |
| 2026-05-07 | 15.86 | 16.36 | 15.72 | 16.01 | +0.06% | 0.75 | 2.00% |
| 2026-05-06 | 15.92 | 16.04 | 15.51 | 16.00 | +0.50% | 1.07 | 2.86% |
| 2026-04-30 | 16.02 | 16.27 | 15.78 | 15.92 | +2.18% | 1.28 | 3.40% |
| 2026-04-29 | 15.23 | 15.71 | 15.23 | 15.58 | +1.30% | 0.75 | 2.04% |
| 2026-04-28 | 15.40 | 15.60 | 15.21 | 15.38 | -1.09% | 0.71 | 1.96% |
| 2026-04-27 | 15.31 | 15.63 | 14.89 | 15.55 | +1.57% | 0.98 | 2.71% |
| 2026-04-24 | 15.42 | 15.48 | 15.18 | 15.31 | -1.86% | 0.73 | 2.02% |
| 2026-04-23 | 15.41 | 15.90 | 15.32 | 15.60 | +0.84% | 1.06 | 2.88% |