味知香 sh.605089
22.38
-0.97%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.89 | 22.90 | 22.15 | 22.38 | -0.97% | 0.23 | 0.75% |
| 2026-05-22 | 22.67 | 22.94 | 22.34 | 22.60 | 0.00% | 0.22 | 0.72% |
| 2026-05-21 | 23.45 | 23.59 | 22.60 | 22.60 | -3.62% | 0.31 | 0.98% |
| 2026-05-20 | 23.72 | 23.72 | 23.27 | 23.45 | -0.72% | 0.23 | 0.71% |
| 2026-05-19 | 23.61 | 24.00 | 23.43 | 23.62 | -0.42% | 0.19 | 0.58% |
| 2026-05-18 | 23.77 | 23.77 | 23.33 | 23.72 | +0.76% | 0.27 | 0.84% |
| 2026-05-15 | 24.00 | 24.35 | 23.45 | 23.54 | -2.32% | 0.29 | 0.88% |
| 2026-05-14 | 24.38 | 24.45 | 23.94 | 24.10 | -0.86% | 0.28 | 0.83% |
| 2026-05-13 | 24.12 | 24.35 | 23.81 | 24.31 | +1.12% | 0.41 | 1.23% |
| 2026-05-12 | 24.47 | 24.47 | 24.00 | 24.04 | -1.76% | 0.39 | 1.17% |
| 2026-05-11 | 24.80 | 25.00 | 24.42 | 24.47 | -1.77% | 0.47 | 1.38% |
| 2026-05-08 | 24.73 | 25.02 | 24.47 | 24.91 | +0.73% | 0.52 | 1.52% |
| 2026-05-07 | 26.07 | 26.07 | 24.73 | 24.73 | -5.50% | 1.05 | 3.03% |
| 2026-05-06 | 26.53 | 27.00 | 26.11 | 26.17 | -2.24% | 0.67 | 1.85% |
| 2026-04-30 | 27.00 | 27.72 | 26.66 | 26.77 | -2.80% | 0.75 | 1.98% |
| 2026-04-29 | 27.55 | 27.83 | 26.21 | 27.54 | -3.64% | 1.23 | 3.34% |
| 2026-04-28 | 28.30 | 31.08 | 28.30 | 28.58 | +0.70% | 3.01 | 7.52% |
| 2026-04-27 | 27.64 | 28.56 | 27.10 | 28.38 | +2.68% | 2.07 | 5.33% |
| 2026-04-24 | 27.29 | 27.70 | 26.90 | 27.64 | +1.32% | 0.72 | 1.91% |
| 2026-04-23 | 27.29 | 27.41 | 27.00 | 27.28 | -0.04% | 0.48 | 1.27% |