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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.84 | 12.84 | 12.17 | 12.23 | -3.93% | 1.29 | 4.42% |
| 2025-11-19 | 13.15 | 13.29 | 12.68 | 12.73 | -3.19% | 1.20 | 3.98% |
| 2025-11-18 | 13.52 | 13.65 | 12.96 | 13.15 | -3.17% | 2.37 | 7.65% |
| 2025-11-17 | 13.75 | 13.94 | 13.57 | 13.58 | -1.24% | 2.08 | 6.46% |
| 2025-11-14 | 13.94 | 14.25 | 13.75 | 13.75 | -2.55% | 2.93 | 8.95% |
| 2025-11-13 | 13.77 | 14.30 | 13.41 | 14.11 | +2.47% | 4.50 | 13.75% |
| 2025-11-12 | 13.98 | 14.39 | 13.46 | 13.77 | -3.44% | 4.22 | 12.94% |
| 2025-11-11 | 13.80 | 14.50 | 13.50 | 14.26 | +2.22% | 5.39 | 16.38% |
| 2025-11-10 | 13.11 | 14.57 | 12.90 | 13.95 | +2.95% | 5.68 | 17.56% |
| 2025-11-07 | 13.29 | 13.68 | 12.94 | 13.55 | +1.42% | 4.27 | 13.60% |
| 2025-11-06 | 14.50 | 14.50 | 13.01 | 13.36 | -0.15% | 6.50 | 20.34% |
| 2025-11-05 | 12.19 | 13.38 | 12.10 | 13.38 | +10.03% | 2.57 | 8.37% |
| 2025-11-04 | 12.00 | 12.21 | 11.90 | 12.16 | +1.08% | 0.81 | 2.86% |
| 2025-11-03 | 11.99 | 12.08 | 11.76 | 12.03 | +1.09% | 0.60 | 2.13% |
| 2025-10-31 | 11.66 | 11.98 | 11.62 | 11.90 | +2.41% | 0.81 | 2.90% |
| 2025-10-30 | 11.78 | 11.88 | 11.58 | 11.62 | -1.94% | 0.75 | 2.73% |
| 2025-10-29 | 12.15 | 12.16 | 11.71 | 11.85 | -3.19% | 1.09 | 3.92% |
| 2025-10-28 | 12.27 | 12.35 | 12.08 | 12.24 | +0.33% | 0.79 | 2.75% |
| 2025-10-27 | 11.93 | 12.29 | 11.87 | 12.20 | +1.84% | 0.80 | 2.80% |
| 2025-10-24 | 12.16 | 12.17 | 11.87 | 11.98 | -0.91% | 0.58 | 2.07% |