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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 23.32 | 23.58 | 22.92 | 23.44 | +1.91% | 0.25 | 0.76% |
| 2026-03-23 | 24.20 | 24.20 | 22.63 | 23.00 | -5.74% | 0.31 | 0.98% |
| 2026-03-20 | 25.09 | 25.38 | 24.33 | 24.40 | -2.83% | 0.22 | 0.65% |
| 2026-03-19 | 25.50 | 25.72 | 25.02 | 25.11 | -2.30% | 0.21 | 0.61% |
| 2026-03-18 | 25.65 | 25.80 | 25.47 | 25.70 | -0.08% | 0.16 | 0.46% |
| 2026-03-17 | 26.32 | 26.38 | 25.63 | 25.72 | -1.94% | 0.21 | 0.59% |
| 2026-03-16 | 26.14 | 26.57 | 26.00 | 26.23 | +0.11% | 0.19 | 0.51% |
| 2026-03-13 | 26.12 | 26.61 | 26.12 | 26.20 | -0.46% | 0.21 | 0.57% |
| 2026-03-12 | 26.74 | 26.90 | 26.31 | 26.32 | -1.35% | 0.17 | 0.46% |
| 2026-03-11 | 27.47 | 27.47 | 26.65 | 26.68 | -2.27% | 0.23 | 0.62% |
| 2026-03-10 | 27.02 | 27.47 | 27.02 | 27.30 | +1.60% | 0.26 | 0.70% |
| 2026-03-09 | 27.16 | 27.22 | 26.62 | 26.87 | -1.07% | 0.25 | 0.66% |
| 2026-03-06 | 26.46 | 27.24 | 26.46 | 27.16 | +1.88% | 0.20 | 0.53% |
| 2026-03-05 | 26.98 | 27.10 | 26.56 | 26.66 | -0.41% | 0.19 | 0.52% |
| 2026-03-04 | 27.39 | 27.39 | 26.37 | 26.77 | -2.41% | 0.42 | 1.13% |
| 2026-03-03 | 27.79 | 28.31 | 27.34 | 27.43 | -1.58% | 0.45 | 1.18% |
| 2026-03-02 | 27.57 | 28.47 | 27.43 | 27.87 | +0.18% | 0.52 | 1.35% |
| 2026-02-27 | 27.54 | 27.84 | 27.40 | 27.82 | +1.05% | 0.22 | 0.57% |
| 2026-02-26 | 27.87 | 27.94 | 27.37 | 27.53 | -1.01% | 0.24 | 0.64% |
| 2026-02-25 | 27.49 | 27.88 | 27.43 | 27.81 | +0.94% | 0.34 | 0.90% |