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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.69 | 23.09 | 22.15 | 22.16 | -3.53% | 4.20 | 7.92% |
| 2026-01-16 | 22.34 | 23.33 | 21.58 | 22.97 | +3.89% | 5.82 | 11.02% |
| 2026-01-15 | 22.10 | 23.68 | 22.10 | 22.11 | -3.66% | 5.44 | 10.15% |
| 2026-01-14 | 22.95 | 24.28 | 22.95 | 22.95 | -10.00% | 8.24 | 14.98% |
| 2026-01-13 | 25.61 | 28.50 | 25.08 | 25.50 | -3.41% | 14.13 | 22.81% |
| 2026-01-12 | 23.88 | 26.40 | 22.89 | 26.40 | +10.00% | 12.37 | 21.47% |
| 2026-01-09 | 23.16 | 25.38 | 22.56 | 24.00 | +3.63% | 13.12 | 23.25% |
| 2026-01-08 | 21.13 | 23.16 | 20.70 | 23.16 | +10.02% | 8.89 | 17.28% |
| 2026-01-07 | 20.67 | 21.57 | 20.30 | 21.05 | +1.69% | 6.55 | 13.32% |
| 2026-01-06 | 20.42 | 21.21 | 20.24 | 20.70 | 0.00% | 6.78 | 13.96% |
| 2026-01-05 | 20.28 | 20.87 | 20.08 | 20.70 | +2.07% | 5.69 | 11.76% |
| 2025-12-31 | 21.42 | 21.49 | 20.22 | 20.28 | -4.38% | 6.47 | 13.39% |
| 2025-12-30 | 22.22 | 22.30 | 21.21 | 21.21 | -10.01% | 8.01 | 15.79% |
| 2025-12-29 | 26.00 | 26.52 | 23.57 | 23.57 | -10.00% | 11.17 | 19.64% |
| 2025-12-26 | 26.99 | 28.28 | 26.08 | 26.19 | -1.17% | 15.83 | 24.62% |
| 2025-12-25 | 29.04 | 29.57 | 25.96 | 26.50 | -1.41% | 19.68 | 29.63% |
| 2025-12-24 | 26.00 | 26.88 | 25.80 | 26.88 | +9.98% | 6.10 | 9.76% |
| 2025-12-23 | 24.44 | 24.44 | 24.44 | 24.44 | +9.99% | 4.05 | 7.04% |
| 2025-12-22 | 20.60 | 22.22 | 19.11 | 22.22 | +10.00% | 9.85 | 20.75% |
| 2025-12-19 | 19.25 | 21.10 | 18.40 | 20.20 | +5.21% | 9.81 | 21.03% |