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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.70 | 25.75 | 24.62 | 25.00 | -2.69% | 0.80 | 2.34% |
| 2025-06-24 | 24.97 | 26.09 | 24.65 | 25.69 | +2.76% | 1.24 | 3.51% |
| 2025-06-23 | 24.57 | 25.00 | 24.35 | 25.00 | +1.83% | 0.35 | 1.03% |
| 2025-06-20 | 23.84 | 24.70 | 23.75 | 24.55 | +2.38% | 0.44 | 1.31% |
| 2025-06-19 | 24.15 | 24.31 | 23.58 | 23.98 | -0.79% | 0.19 | 0.59% |
| 2025-06-18 | 24.38 | 24.38 | 23.91 | 24.17 | -0.86% | 0.14 | 0.43% |
| 2025-06-17 | 24.37 | 24.57 | 24.15 | 24.38 | +0.04% | 0.15 | 0.46% |
| 2025-06-16 | 24.27 | 24.63 | 24.26 | 24.37 | -0.04% | 0.14 | 0.41% |
| 2025-06-13 | 24.40 | 25.00 | 24.25 | 24.38 | -0.41% | 0.35 | 1.04% |
| 2025-06-12 | 24.56 | 24.92 | 24.40 | 24.48 | +0.16% | 0.29 | 0.86% |
| 2025-06-11 | 24.00 | 24.51 | 24.00 | 24.44 | +1.22% | 0.32 | 0.93% |
| 2025-06-10 | 24.39 | 24.53 | 23.78 | 24.14 | -0.89% | 0.31 | 0.92% |
| 2025-06-09 | 24.06 | 24.44 | 23.86 | 24.36 | +1.10% | 0.25 | 0.75% |
| 2025-06-06 | 23.73 | 24.28 | 23.63 | 24.10 | +1.54% | 0.25 | 0.74% |
| 2025-06-05 | 24.30 | 24.52 | 23.62 | 23.73 | -2.07% | 0.25 | 0.74% |
| 2025-06-04 | 23.74 | 24.24 | 23.62 | 24.23 | +2.08% | 0.23 | 0.69% |
| 2025-06-03 | 23.56 | 23.77 | 23.26 | 23.74 | +0.88% | 0.26 | 0.80% |
| 2025-05-30 | 23.86 | 23.96 | 23.50 | 23.53 | -1.53% | 0.18 | 0.55% |
| 2025-05-29 | 23.98 | 23.98 | 23.57 | 23.90 | -0.33% | 0.19 | 0.58% |
| 2025-05-28 | 24.14 | 24.18 | 23.79 | 23.98 | -0.69% | 0.18 | 0.54% |