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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 24.88 | 25.56 | 24.75 | 25.31 | +1.77% | 0.51 | 1.47% |
| 2025-07-22 | 24.78 | 24.89 | 24.61 | 24.87 | +0.36% | 0.24 | 0.71% |
| 2025-07-21 | 24.82 | 24.84 | 24.61 | 24.78 | +0.73% | 0.19 | 0.56% |
| 2025-07-18 | 24.55 | 24.72 | 24.40 | 24.60 | +0.33% | 0.15 | 0.44% |
| 2025-07-17 | 24.55 | 24.84 | 24.42 | 24.52 | -0.24% | 0.20 | 0.58% |
| 2025-07-16 | 24.42 | 24.63 | 24.37 | 24.58 | +0.66% | 0.19 | 0.55% |
| 2025-07-15 | 24.71 | 24.94 | 24.23 | 24.42 | -2.01% | 0.27 | 0.80% |
| 2025-07-14 | 24.82 | 25.00 | 24.51 | 24.92 | +0.81% | 0.22 | 0.63% |
| 2025-07-11 | 24.89 | 24.89 | 24.60 | 24.72 | -0.24% | 0.21 | 0.63% |
| 2025-07-10 | 24.63 | 25.06 | 24.60 | 24.78 | +0.81% | 0.28 | 0.83% |
| 2025-07-09 | 24.54 | 24.75 | 24.49 | 24.58 | +0.12% | 0.19 | 0.56% |
| 2025-07-08 | 24.49 | 24.65 | 24.42 | 24.55 | +0.24% | 0.20 | 0.59% |
| 2025-07-07 | 24.43 | 24.54 | 24.36 | 24.49 | +0.57% | 0.15 | 0.45% |
| 2025-07-04 | 24.45 | 24.58 | 24.22 | 24.35 | -0.49% | 0.25 | 0.73% |
| 2025-07-03 | 24.67 | 24.79 | 24.09 | 24.47 | -0.89% | 0.36 | 1.08% |
| 2025-07-02 | 24.69 | 24.77 | 24.54 | 24.69 | -0.28% | 0.19 | 0.56% |
| 2025-07-01 | 24.83 | 24.97 | 24.62 | 24.76 | -0.32% | 0.26 | 0.75% |
| 2025-06-30 | 24.62 | 24.84 | 24.54 | 24.84 | +0.61% | 0.28 | 0.82% |
| 2025-06-27 | 24.78 | 25.10 | 24.68 | 24.69 | -0.84% | 0.34 | 1.00% |
| 2025-06-26 | 24.97 | 25.02 | 24.71 | 24.90 | -0.40% | 0.43 | 1.24% |