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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.75 | 18.97 | 18.67 | 18.73 | +1.08% | 1.27 | 2.88% |
| 2026-02-13 | 18.80 | 19.25 | 18.53 | 18.53 | -1.12% | 1.47 | 3.31% |
| 2026-02-12 | 19.39 | 19.39 | 18.71 | 18.74 | -2.60% | 1.81 | 4.09% |
| 2026-02-11 | 19.97 | 20.05 | 19.22 | 19.24 | -2.29% | 2.43 | 5.29% |
| 2026-02-10 | 20.52 | 20.55 | 19.67 | 19.69 | -4.00% | 3.00 | 6.43% |
| 2026-02-09 | 20.30 | 20.63 | 20.10 | 20.51 | +0.54% | 3.89 | 8.12% |
| 2026-02-06 | 21.36 | 22.00 | 20.20 | 20.40 | -4.49% | 6.88 | 14.01% |
| 2026-02-05 | 19.42 | 21.36 | 19.29 | 21.36 | +9.99% | 4.56 | 9.34% |
| 2026-02-04 | 19.34 | 19.65 | 19.14 | 19.42 | +0.10% | 1.95 | 4.29% |
| 2026-02-03 | 18.91 | 19.40 | 18.78 | 19.40 | +2.59% | 2.03 | 4.52% |
| 2026-02-02 | 18.59 | 19.18 | 18.40 | 18.91 | +0.27% | 1.83 | 4.11% |
| 2026-01-30 | 19.06 | 19.50 | 18.66 | 18.86 | -1.57% | 2.37 | 5.29% |
| 2026-01-29 | 19.10 | 19.39 | 18.41 | 19.16 | +0.58% | 2.76 | 6.17% |
| 2026-01-28 | 19.45 | 19.61 | 18.90 | 19.05 | -2.51% | 2.23 | 4.96% |
| 2026-01-27 | 19.59 | 19.98 | 19.00 | 19.54 | -1.06% | 2.74 | 6.01% |
| 2026-01-26 | 21.00 | 21.34 | 19.75 | 19.75 | -9.98% | 4.58 | 9.60% |
| 2026-01-23 | 21.70 | 22.19 | 21.51 | 21.94 | +1.01% | 3.30 | 6.42% |
| 2026-01-22 | 20.88 | 21.93 | 20.80 | 21.72 | +3.97% | 3.73 | 7.37% |
| 2026-01-21 | 21.12 | 21.56 | 20.36 | 20.89 | -2.84% | 3.51 | 7.13% |
| 2026-01-20 | 21.90 | 22.99 | 21.00 | 21.50 | -2.98% | 4.99 | 9.71% |