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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.03 | 12.15 | 11.92 | 12.09 | -0.33% | 0.50 | 1.76% |
| 2025-10-22 | 12.20 | 12.40 | 12.11 | 12.13 | -0.82% | 0.67 | 2.33% |
| 2025-10-21 | 11.90 | 12.23 | 11.86 | 12.23 | +2.95% | 0.88 | 3.08% |
| 2025-10-20 | 11.92 | 12.01 | 11.76 | 11.88 | 0.00% | 0.62 | 2.21% |
| 2025-10-17 | 11.95 | 12.12 | 11.80 | 11.88 | -1.16% | 0.72 | 2.57% |
| 2025-10-16 | 12.25 | 12.28 | 11.96 | 12.02 | -2.04% | 0.88 | 3.10% |
| 2025-10-15 | 12.04 | 12.36 | 11.90 | 12.27 | +2.34% | 1.20 | 4.17% |
| 2025-10-14 | 11.98 | 12.28 | 11.90 | 11.99 | -0.08% | 0.89 | 3.14% |
| 2025-10-13 | 11.62 | 12.08 | 11.51 | 12.00 | +0.93% | 0.89 | 3.18% |
| 2025-10-10 | 11.76 | 12.20 | 11.68 | 11.89 | +1.19% | 0.93 | 3.32% |
| 2025-10-09 | 11.54 | 11.89 | 11.32 | 11.75 | +1.47% | 0.96 | 3.54% |
| 2025-09-30 | 11.70 | 11.75 | 11.58 | 11.58 | -0.77% | 0.59 | 2.17% |
| 2025-09-29 | 11.98 | 12.02 | 11.46 | 11.67 | -2.83% | 0.95 | 3.45% |
| 2025-09-26 | 11.76 | 12.13 | 11.70 | 12.01 | +1.78% | 1.13 | 4.01% |
| 2025-09-25 | 11.93 | 12.02 | 11.77 | 11.80 | -1.01% | 0.75 | 2.69% |
| 2025-09-24 | 11.91 | 12.02 | 11.81 | 11.92 | +0.25% | 0.79 | 2.82% |
| 2025-09-23 | 12.04 | 12.04 | 11.60 | 11.89 | -1.08% | 1.01 | 3.65% |
| 2025-09-22 | 12.19 | 12.36 | 11.87 | 12.02 | -0.91% | 1.00 | 3.51% |
| 2025-09-19 | 12.40 | 12.50 | 12.08 | 12.13 | -4.03% | 1.40 | 4.87% |
| 2025-09-18 | 12.39 | 12.97 | 12.35 | 12.64 | +1.85% | 1.91 | 6.44% |