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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.50 | 15.94 | 15.41 | 15.93 | +3.98% | 0.93 | 2.54% |
| 2026-03-23 | 15.90 | 15.92 | 15.13 | 15.32 | -4.67% | 1.03 | 2.81% |
| 2026-03-20 | 16.35 | 16.53 | 16.01 | 16.07 | -1.77% | 0.57 | 1.48% |
| 2026-03-19 | 16.67 | 16.73 | 16.25 | 16.36 | -2.44% | 0.59 | 1.53% |
| 2026-03-18 | 16.72 | 16.80 | 16.48 | 16.77 | -0.18% | 0.63 | 1.62% |
| 2026-03-17 | 17.08 | 17.21 | 16.71 | 16.80 | -1.35% | 0.77 | 1.94% |
| 2026-03-16 | 16.65 | 17.07 | 16.54 | 17.03 | +1.98% | 1.08 | 2.72% |
| 2026-03-13 | 16.72 | 16.88 | 16.58 | 16.70 | -0.24% | 0.78 | 1.98% |
| 2026-03-12 | 17.01 | 17.12 | 16.68 | 16.74 | -2.28% | 1.01 | 2.54% |
| 2026-03-11 | 17.41 | 17.41 | 17.06 | 17.13 | -1.38% | 0.95 | 2.35% |
| 2026-03-10 | 17.43 | 17.57 | 17.28 | 17.37 | +0.23% | 0.90 | 2.20% |
| 2026-03-09 | 17.49 | 17.74 | 17.11 | 17.33 | -2.37% | 0.94 | 2.31% |
| 2026-03-06 | 17.43 | 17.77 | 17.43 | 17.75 | +0.97% | 0.73 | 1.76% |
| 2026-03-05 | 17.65 | 17.80 | 17.48 | 17.58 | +0.51% | 0.82 | 1.97% |
| 2026-03-04 | 17.50 | 17.66 | 17.22 | 17.49 | -0.46% | 0.98 | 2.40% |
| 2026-03-03 | 18.12 | 18.38 | 17.54 | 17.57 | -3.09% | 1.40 | 3.33% |
| 2026-03-02 | 18.27 | 18.50 | 18.03 | 18.13 | -3.36% | 1.59 | 3.73% |
| 2026-02-27 | 18.50 | 18.88 | 18.40 | 18.76 | +1.46% | 1.80 | 4.12% |
| 2026-02-26 | 18.95 | 18.95 | 18.37 | 18.49 | -2.07% | 1.67 | 3.84% |
| 2026-02-25 | 18.80 | 18.90 | 18.64 | 18.88 | +0.80% | 1.21 | 2.74% |