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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.68 | 12.07 | 11.68 | 11.80 | -0.08% | 2.13 | 7.54% |
| 2025-05-26 | 11.63 | 11.81 | 11.37 | 11.81 | +2.59% | 2.00 | 7.24% |
| 2025-05-23 | 11.81 | 11.91 | 11.48 | 11.51 | -3.73% | 2.87 | 10.39% |
| 2025-05-22 | 12.47 | 12.85 | 11.91 | 11.96 | -7.02% | 4.13 | 14.13% |
| 2025-05-21 | 13.28 | 13.88 | 12.83 | 12.86 | -5.54% | 5.84 | 18.36% |
| 2025-05-20 | 12.80 | 14.18 | 12.59 | 13.62 | +5.54% | 6.81 | 21.45% |
| 2025-05-19 | 12.43 | 13.23 | 12.35 | 12.90 | +0.54% | 4.58 | 14.94% |
| 2025-05-16 | 12.70 | 13.55 | 12.26 | 12.83 | -1.97% | 5.32 | 17.59% |
| 2025-05-15 | 12.46 | 13.78 | 12.13 | 13.09 | +3.61% | 6.64 | 21.66% |
| 2025-05-14 | 12.00 | 12.72 | 11.87 | 12.64 | +3.58% | 4.34 | 14.78% |
| 2025-05-13 | 12.23 | 12.46 | 12.14 | 12.20 | -0.24% | 2.49 | 8.55% |
| 2025-05-12 | 12.24 | 12.29 | 11.99 | 12.23 | +0.24% | 2.42 | 8.42% |
| 2025-05-09 | 12.56 | 12.94 | 12.11 | 12.20 | -4.80% | 3.68 | 12.45% |
| 2025-05-08 | 13.07 | 13.24 | 12.64 | 12.81 | -4.93% | 4.95 | 16.14% |
| 2025-05-07 | 13.08 | 13.69 | 12.75 | 13.48 | +3.11% | 6.68 | 21.54% |
| 2025-05-06 | 13.21 | 13.67 | 13.07 | 13.07 | -9.98% | 7.32 | 23.37% |