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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.95 | 10.96 | 10.81 | 10.81 | -1.28% | 0.60 | 2.35% |
| 2025-07-22 | 10.94 | 10.95 | 10.83 | 10.95 | +0.09% | 0.63 | 2.44% |
| 2025-07-21 | 10.88 | 10.97 | 10.87 | 10.94 | +0.18% | 0.59 | 2.29% |
| 2025-07-18 | 11.13 | 11.15 | 10.85 | 10.92 | -1.09% | 0.77 | 2.98% |
| 2025-07-17 | 10.99 | 11.20 | 10.97 | 11.04 | +0.55% | 0.90 | 3.47% |
| 2025-07-16 | 10.88 | 11.03 | 10.82 | 10.98 | +0.92% | 0.84 | 3.25% |
| 2025-07-15 | 10.94 | 11.00 | 10.69 | 10.88 | -0.37% | 0.92 | 3.62% |
| 2025-07-14 | 10.85 | 10.94 | 10.81 | 10.92 | +0.18% | 0.64 | 2.51% |
| 2025-07-11 | 10.95 | 11.00 | 10.76 | 10.90 | -0.37% | 1.15 | 4.50% |
| 2025-07-10 | 11.15 | 11.28 | 10.88 | 10.94 | -3.44% | 1.97 | 7.59% |
| 2025-07-09 | 11.33 | 12.23 | 11.20 | 11.33 | -0.09% | 3.43 | 12.62% |
| 2025-07-08 | 11.36 | 11.60 | 11.17 | 11.34 | -0.26% | 1.72 | 6.46% |
| 2025-07-07 | 11.34 | 11.45 | 11.15 | 11.37 | +0.62% | 2.02 | 7.60% |
| 2025-07-04 | 11.06 | 11.30 | 10.76 | 11.30 | +2.08% | 1.83 | 7.06% |
| 2025-07-03 | 10.98 | 11.08 | 10.91 | 11.07 | +0.82% | 0.89 | 3.43% |
| 2025-07-02 | 10.98 | 11.10 | 10.88 | 10.98 | 0.00% | 0.89 | 3.44% |
| 2025-07-01 | 11.00 | 11.01 | 10.79 | 10.98 | +0.09% | 0.71 | 2.78% |
| 2025-06-30 | 10.90 | 10.98 | 10.84 | 10.97 | +0.73% | 0.55 | 2.14% |
| 2025-06-27 | 10.80 | 10.93 | 10.79 | 10.89 | +0.65% | 0.78 | 3.04% |
| 2025-06-26 | 10.85 | 11.00 | 10.78 | 10.82 | -0.28% | 0.95 | 3.73% |