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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.96 | 11.06 | 10.68 | 10.85 | +0.09% | 0.98 | 3.85% |
| 2025-06-24 | 10.72 | 10.87 | 10.68 | 10.84 | +1.40% | 0.58 | 2.29% |
| 2025-06-23 | 10.57 | 10.73 | 10.53 | 10.69 | +0.38% | 0.62 | 2.48% |
| 2025-06-20 | 10.72 | 10.81 | 10.62 | 10.65 | -0.65% | 0.52 | 2.07% |
| 2025-06-19 | 10.92 | 10.96 | 10.67 | 10.72 | -1.83% | 0.77 | 3.04% |
| 2025-06-18 | 11.00 | 11.05 | 10.84 | 10.92 | -1.35% | 0.72 | 2.80% |
| 2025-06-17 | 11.21 | 11.27 | 10.94 | 11.07 | -0.90% | 0.90 | 3.44% |
| 2025-06-16 | 11.04 | 11.25 | 11.03 | 11.17 | +0.90% | 0.82 | 3.12% |
| 2025-06-13 | 11.38 | 11.48 | 10.97 | 11.07 | -3.49% | 1.59 | 6.05% |
| 2025-06-12 | 11.68 | 12.10 | 11.46 | 11.47 | -1.21% | 2.15 | 7.81% |
| 2025-06-11 | 11.65 | 11.76 | 11.57 | 11.61 | -0.85% | 1.07 | 3.91% |
| 2025-06-10 | 11.77 | 11.77 | 11.34 | 11.71 | +0.17% | 1.31 | 4.82% |
| 2025-06-09 | 11.60 | 11.73 | 11.55 | 11.69 | +1.65% | 1.01 | 3.70% |
| 2025-06-06 | 11.66 | 11.70 | 11.43 | 11.50 | -1.71% | 1.01 | 3.72% |
| 2025-06-05 | 12.00 | 12.07 | 11.63 | 11.70 | -2.66% | 1.53 | 5.54% |
| 2025-06-04 | 12.11 | 12.12 | 11.84 | 12.02 | -0.08% | 1.66 | 5.83% |
| 2025-06-03 | 11.29 | 12.13 | 11.29 | 12.03 | +4.75% | 2.73 | 9.69% |
| 2025-05-30 | 11.76 | 11.84 | 11.41 | 11.48 | -2.69% | 1.79 | 6.55% |
| 2025-05-29 | 11.84 | 12.06 | 11.51 | 11.80 | -1.33% | 2.66 | 9.48% |
| 2025-05-28 | 11.77 | 12.07 | 11.64 | 11.96 | +1.35% | 2.74 | 9.73% |