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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.17 | 27.84 | 26.55 | 26.63 | -3.09% | 1.52 | 4.08% |
| 2025-08-19 | 26.30 | 27.54 | 26.18 | 27.48 | +4.49% | 1.00 | 2.68% |
| 2025-08-18 | 25.70 | 26.37 | 25.63 | 26.30 | +2.81% | 0.44 | 1.22% |
| 2025-08-15 | 25.65 | 25.81 | 25.54 | 25.58 | -0.27% | 0.35 | 0.98% |
| 2025-08-14 | 25.86 | 26.00 | 25.54 | 25.65 | -1.08% | 0.32 | 0.89% |
| 2025-08-13 | 26.10 | 26.22 | 25.56 | 25.93 | -0.08% | 0.39 | 1.09% |
| 2025-08-12 | 26.36 | 26.49 | 25.91 | 25.95 | -1.56% | 0.27 | 0.76% |
| 2025-08-11 | 26.29 | 26.47 | 26.09 | 26.36 | +0.19% | 0.26 | 0.71% |
| 2025-08-08 | 26.24 | 26.45 | 26.02 | 26.31 | +0.30% | 0.29 | 0.80% |
| 2025-08-07 | 26.43 | 26.70 | 26.20 | 26.23 | -0.53% | 0.40 | 1.11% |
| 2025-08-06 | 25.81 | 26.87 | 25.58 | 26.37 | +2.17% | 0.73 | 2.02% |
| 2025-08-05 | 25.34 | 26.17 | 25.28 | 25.81 | +2.18% | 0.49 | 1.39% |
| 2025-08-04 | 25.29 | 25.29 | 24.93 | 25.26 | +0.84% | 0.22 | 0.62% |
| 2025-08-01 | 24.93 | 25.24 | 24.90 | 25.05 | +0.24% | 0.22 | 0.64% |
| 2025-07-31 | 25.57 | 25.58 | 24.96 | 24.99 | -2.34% | 0.33 | 0.94% |
| 2025-07-30 | 25.35 | 25.68 | 25.35 | 25.59 | +0.71% | 0.24 | 0.68% |
| 2025-07-29 | 25.34 | 25.90 | 25.33 | 25.41 | -0.08% | 0.29 | 0.82% |
| 2025-07-28 | 25.90 | 25.98 | 25.38 | 25.43 | -1.20% | 0.35 | 0.98% |
| 2025-07-25 | 25.30 | 25.88 | 25.25 | 25.74 | +1.58% | 0.48 | 1.35% |
| 2025-07-24 | 25.35 | 25.88 | 25.11 | 25.34 | +0.12% | 0.46 | 1.31% |