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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.74 | 15.74 | 15.36 | 15.47 | -1.96% | 0.86 | 2.35% |
| 2026-04-21 | 15.97 | 16.38 | 15.60 | 15.78 | -1.19% | 1.25 | 3.33% |
| 2026-04-20 | 15.94 | 16.00 | 15.67 | 15.97 | +0.38% | 0.68 | 1.81% |
| 2026-04-17 | 15.94 | 15.98 | 15.55 | 15.91 | +0.25% | 0.85 | 2.28% |
| 2026-04-16 | 15.59 | 15.91 | 15.36 | 15.87 | +1.41% | 0.89 | 2.41% |
| 2026-04-15 | 15.71 | 15.73 | 15.47 | 15.65 | -0.38% | 0.75 | 2.05% |
| 2026-04-14 | 15.63 | 15.86 | 15.42 | 15.71 | -0.88% | 0.89 | 2.44% |
| 2026-04-13 | 15.81 | 16.02 | 15.77 | 15.85 | -0.50% | 0.65 | 1.73% |
| 2026-04-10 | 15.93 | 16.18 | 15.90 | 15.93 | +0.19% | 0.68 | 1.79% |
| 2026-04-09 | 16.07 | 16.07 | 15.78 | 15.90 | -1.55% | 0.75 | 2.02% |
| 2026-04-08 | 16.10 | 16.16 | 15.85 | 16.15 | +2.02% | 0.89 | 2.36% |
| 2026-04-07 | 15.42 | 16.04 | 15.42 | 15.83 | +2.39% | 0.93 | 2.50% |
| 2026-04-03 | 16.21 | 16.21 | 15.43 | 15.46 | -4.21% | 1.29 | 3.52% |
| 2026-04-02 | 16.09 | 16.44 | 16.09 | 16.14 | -0.92% | 1.24 | 3.25% |
| 2026-04-01 | 16.92 | 17.10 | 16.10 | 16.29 | -4.35% | 2.21 | 5.75% |
| 2026-03-31 | 16.65 | 17.80 | 16.62 | 17.03 | +1.01% | 3.21 | 7.98% |
| 2026-03-30 | 16.20 | 17.03 | 16.14 | 16.86 | +3.37% | 1.59 | 4.04% |
| 2026-03-27 | 15.93 | 16.45 | 15.93 | 16.31 | +0.25% | 0.63 | 1.64% |
| 2026-03-26 | 16.19 | 16.44 | 16.06 | 16.27 | +0.06% | 0.62 | 1.62% |
| 2026-03-25 | 15.95 | 16.27 | 15.91 | 16.26 | +2.07% | 0.70 | 1.84% |