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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.08 | 12.17 | 10.94 | 11.67 | +5.32% | 3.69 | 13.57% |
| 2025-08-19 | 11.00 | 11.08 | 10.92 | 11.08 | +1.19% | 1.04 | 4.00% |
| 2025-08-18 | 10.79 | 10.97 | 10.78 | 10.95 | +1.48% | 0.87 | 3.41% |
| 2025-08-15 | 10.73 | 10.83 | 10.71 | 10.79 | +0.28% | 0.51 | 2.02% |
| 2025-08-14 | 11.01 | 11.06 | 10.75 | 10.76 | -3.06% | 1.15 | 4.47% |
| 2025-08-13 | 11.20 | 11.25 | 10.94 | 11.10 | +0.73% | 1.80 | 6.86% |
| 2025-08-12 | 11.09 | 11.09 | 10.92 | 11.02 | 0.00% | 0.58 | 2.23% |
| 2025-08-11 | 10.95 | 11.03 | 10.89 | 11.02 | +1.19% | 0.73 | 2.82% |
| 2025-08-08 | 10.93 | 10.93 | 10.70 | 10.89 | +0.09% | 0.55 | 2.17% |
| 2025-08-07 | 10.90 | 10.99 | 10.83 | 10.88 | -0.18% | 0.52 | 2.03% |
| 2025-08-06 | 10.85 | 10.94 | 10.72 | 10.90 | +0.93% | 0.58 | 2.26% |
| 2025-08-05 | 10.79 | 10.82 | 10.68 | 10.80 | +0.65% | 0.43 | 1.69% |
| 2025-08-04 | 10.60 | 10.73 | 10.50 | 10.73 | +1.04% | 0.35 | 1.38% |
| 2025-08-01 | 10.60 | 10.67 | 10.56 | 10.62 | +0.19% | 0.32 | 1.30% |
| 2025-07-31 | 10.75 | 10.87 | 10.60 | 10.60 | -1.85% | 0.56 | 2.24% |
| 2025-07-30 | 10.74 | 10.87 | 10.62 | 10.80 | -0.55% | 0.72 | 2.84% |
| 2025-07-29 | 10.99 | 11.05 | 10.73 | 10.86 | -0.91% | 0.68 | 2.67% |
| 2025-07-28 | 10.93 | 11.05 | 10.91 | 10.96 | +0.27% | 0.51 | 1.98% |
| 2025-07-25 | 10.97 | 11.01 | 10.90 | 10.93 | -0.18% | 0.48 | 1.86% |
| 2025-07-24 | 10.81 | 10.95 | 10.81 | 10.95 | +1.30% | 0.67 | 2.62% |