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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.30 | 27.29 | 26.30 | 27.29 | +2.94% | 0.64 | 1.73% |
| 2026-04-21 | 25.83 | 26.55 | 25.72 | 26.51 | +2.24% | 0.43 | 1.18% |
| 2026-04-20 | 25.49 | 26.08 | 25.19 | 25.93 | +2.25% | 0.59 | 1.67% |
| 2026-04-17 | 25.43 | 25.80 | 25.12 | 25.36 | -0.16% | 0.33 | 0.95% |
| 2026-04-16 | 24.93 | 25.40 | 24.72 | 25.40 | +1.84% | 0.50 | 1.44% |
| 2026-04-15 | 24.86 | 24.99 | 24.64 | 24.94 | +0.32% | 0.34 | 0.99% |
| 2026-04-14 | 25.14 | 25.20 | 24.38 | 24.86 | -0.64% | 0.50 | 1.47% |
| 2026-04-13 | 25.55 | 25.55 | 24.48 | 25.02 | -2.27% | 0.76 | 2.21% |
| 2026-04-10 | 25.40 | 25.88 | 25.15 | 25.60 | +1.19% | 0.41 | 1.18% |
| 2026-04-09 | 24.94 | 25.38 | 24.83 | 25.30 | +1.40% | 0.32 | 0.91% |
| 2026-04-08 | 24.71 | 25.01 | 24.54 | 24.95 | +1.67% | 0.26 | 0.76% |
| 2026-04-07 | 24.49 | 24.72 | 24.00 | 24.54 | +0.20% | 0.40 | 1.17% |
| 2026-04-03 | 24.37 | 24.68 | 23.97 | 24.49 | +0.08% | 0.40 | 1.19% |
| 2026-04-02 | 23.95 | 24.47 | 23.72 | 24.47 | +2.17% | 0.38 | 1.14% |
| 2026-04-01 | 23.59 | 24.07 | 23.45 | 23.95 | +3.01% | 0.35 | 1.08% |
| 2026-03-31 | 23.38 | 23.58 | 23.24 | 23.25 | +0.04% | 0.40 | 1.24% |
| 2026-03-30 | 22.74 | 23.40 | 22.70 | 23.24 | +0.39% | 0.34 | 1.05% |
| 2026-03-27 | 22.49 | 23.26 | 22.44 | 23.15 | +1.67% | 0.27 | 0.85% |
| 2026-03-26 | 23.61 | 23.61 | 22.48 | 22.77 | -2.23% | 0.37 | 1.17% |
| 2026-03-25 | 23.47 | 23.70 | 23.06 | 23.29 | -0.64% | 0.36 | 1.10% |