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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.34 | 19.97 | 18.34 | 19.20 | -5.79% | 9.20 | 20.60% |
| 2025-12-17 | 23.30 | 23.80 | 20.38 | 20.38 | -9.98% | 11.65 | 22.64% |
| 2025-12-16 | 20.70 | 22.64 | 20.70 | 22.64 | +10.01% | 12.54 | 23.87% |
| 2025-12-15 | 21.00 | 21.98 | 20.41 | 20.58 | +2.54% | 10.66 | 21.52% |
| 2025-12-12 | 19.70 | 21.48 | 19.19 | 20.07 | -3.09% | 10.11 | 21.25% |
| 2025-12-11 | 21.86 | 22.50 | 20.71 | 20.71 | -10.00% | 13.47 | 26.95% |
| 2025-12-10 | 25.70 | 25.92 | 22.85 | 23.01 | -2.33% | 17.78 | 30.26% |
| 2025-12-09 | 22.50 | 23.56 | 20.36 | 23.56 | +9.99% | 13.15 | 24.88% |
| 2025-12-08 | 21.42 | 21.42 | 21.42 | 21.42 | +10.02% | 0.77 | 1.54% |
| 2025-12-05 | 17.34 | 19.47 | 17.34 | 19.47 | +10.00% | 4.62 | 10.45% |
| 2025-12-04 | 17.00 | 17.70 | 17.00 | 17.70 | +10.01% | 8.17 | 19.79% |
| 2025-12-03 | 16.09 | 16.09 | 14.63 | 16.09 | +9.98% | 9.45 | 25.99% |
| 2025-12-02 | 13.46 | 14.63 | 13.00 | 14.63 | +10.00% | 3.78 | 11.65% |
| 2025-12-01 | 13.00 | 13.57 | 13.00 | 13.30 | +2.62% | 2.83 | 9.03% |
| 2025-11-28 | 12.35 | 13.24 | 12.10 | 12.96 | +5.02% | 3.31 | 11.07% |
| 2025-11-27 | 12.11 | 12.68 | 12.05 | 12.34 | +0.65% | 2.26 | 7.78% |
| 2025-11-26 | 12.04 | 12.39 | 11.95 | 12.26 | +2.85% | 1.89 | 6.59% |
| 2025-11-25 | 11.60 | 12.08 | 11.46 | 11.92 | +3.29% | 1.26 | 4.53% |
| 2025-11-24 | 11.61 | 11.99 | 11.32 | 11.54 | +0.17% | 1.08 | 3.98% |
| 2025-11-21 | 12.17 | 12.44 | 11.50 | 11.52 | -5.81% | 1.29 | 4.64% |