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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.00 | 13.00 | 12.39 | 12.41 | -3.87% | 1.92 | 6.50% |
| 2025-09-16 | 12.90 | 13.06 | 12.82 | 12.91 | -0.84% | 1.23 | 4.04% |
| 2025-09-15 | 13.00 | 13.29 | 12.77 | 13.02 | -0.23% | 1.59 | 5.17% |
| 2025-09-12 | 13.16 | 13.39 | 13.05 | 13.05 | -1.81% | 2.14 | 6.91% |
| 2025-09-11 | 13.38 | 13.48 | 13.03 | 13.29 | -2.14% | 2.89 | 9.34% |
| 2025-09-10 | 13.08 | 13.91 | 12.92 | 13.58 | +3.03% | 4.17 | 13.19% |
| 2025-09-09 | 12.80 | 13.50 | 12.72 | 13.18 | +1.85% | 3.60 | 11.68% |
| 2025-09-08 | 13.17 | 13.42 | 12.90 | 12.94 | -0.69% | 3.50 | 11.36% |
| 2025-09-05 | 13.80 | 13.80 | 12.62 | 13.03 | -1.21% | 4.57 | 14.95% |
| 2025-09-04 | 12.21 | 13.19 | 11.99 | 13.19 | +10.01% | 4.16 | 13.68% |
| 2025-09-03 | 12.90 | 13.17 | 11.99 | 11.99 | -8.47% | 2.85 | 9.68% |
| 2025-09-02 | 13.25 | 13.96 | 13.05 | 13.10 | -2.24% | 3.47 | 10.98% |
| 2025-09-01 | 12.70 | 13.61 | 12.52 | 13.40 | +2.37% | 3.50 | 11.36% |
| 2025-08-29 | 13.00 | 13.98 | 12.61 | 13.09 | -0.08% | 4.73 | 15.02% |
| 2025-08-28 | 12.28 | 13.12 | 12.25 | 13.10 | +4.97% | 4.91 | 16.41% |
| 2025-08-27 | 12.07 | 13.00 | 11.81 | 12.48 | +3.57% | 4.04 | 13.98% |
| 2025-08-26 | 11.99 | 12.25 | 11.95 | 12.05 | -0.66% | 1.90 | 6.71% |
| 2025-08-25 | 11.72 | 12.44 | 11.63 | 12.13 | +2.88% | 2.90 | 10.27% |
| 2025-08-22 | 11.85 | 11.92 | 11.70 | 11.79 | -2.80% | 2.44 | 8.80% |
| 2025-08-21 | 11.60 | 12.63 | 11.47 | 12.13 | +3.94% | 3.67 | 13.15% |