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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.94 | 24.57 | 23.88 | 24.14 | +0.86% | 0.23 | 0.67% |
| 2025-05-26 | 23.51 | 24.05 | 23.42 | 23.94 | +1.80% | 0.16 | 0.47% |
| 2025-05-23 | 23.93 | 24.13 | 23.45 | 23.51 | -2.05% | 0.21 | 0.64% |
| 2025-05-22 | 24.62 | 24.83 | 23.93 | 24.01 | -1.58% | 0.20 | 0.59% |
| 2025-05-21 | 24.64 | 25.07 | 24.35 | 24.39 | -1.39% | 0.24 | 0.69% |
| 2025-05-20 | 24.30 | 24.88 | 24.13 | 24.74 | +1.70% | 0.42 | 1.21% |
| 2025-05-19 | 23.53 | 24.34 | 23.36 | 24.32 | +3.18% | 0.33 | 0.98% |
| 2025-05-16 | 23.63 | 23.74 | 23.27 | 23.57 | -0.08% | 0.14 | 0.42% |
| 2025-05-15 | 23.59 | 23.79 | 23.46 | 23.59 | 0.00% | 0.15 | 0.46% |
| 2025-05-14 | 23.75 | 23.80 | 23.42 | 23.59 | -0.83% | 0.16 | 0.48% |
| 2025-05-13 | 24.06 | 24.10 | 23.65 | 23.79 | -0.66% | 0.18 | 0.55% |
| 2025-05-12 | 24.10 | 24.30 | 23.76 | 23.95 | -0.69% | 0.21 | 0.62% |
| 2025-05-09 | 24.30 | 24.64 | 24.07 | 24.11 | -0.77% | 0.27 | 0.80% |
| 2025-05-08 | 24.44 | 24.44 | 23.95 | 24.30 | +0.37% | 0.23 | 0.69% |
| 2025-05-07 | 24.27 | 24.81 | 24.00 | 24.21 | +0.53% | 0.27 | 0.78% |
| 2025-05-06 | 23.12 | 24.22 | 23.12 | 24.09 | +5.30% | 0.42 | 1.27% |