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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.64 | 27.78 | 27.20 | 27.55 | +0.29% | 0.28 | 0.74% |
| 2026-02-13 | 27.70 | 27.98 | 27.42 | 27.47 | -0.36% | 0.31 | 0.82% |
| 2026-02-12 | 28.44 | 28.44 | 27.51 | 27.57 | -2.48% | 0.48 | 1.25% |
| 2026-02-11 | 28.47 | 28.71 | 28.25 | 28.27 | -1.33% | 0.43 | 1.09% |
| 2026-02-10 | 29.49 | 29.54 | 28.60 | 28.65 | -2.88% | 0.53 | 1.34% |
| 2026-02-09 | 29.91 | 30.08 | 29.20 | 29.50 | +1.69% | 0.55 | 1.34% |
| 2026-02-06 | 29.10 | 29.44 | 28.90 | 29.01 | -0.65% | 0.49 | 1.21% |
| 2026-02-05 | 29.14 | 29.55 | 28.90 | 29.20 | +0.21% | 0.52 | 1.28% |
| 2026-02-04 | 28.83 | 29.41 | 28.67 | 29.14 | +0.73% | 0.49 | 1.21% |
| 2026-02-03 | 29.32 | 29.86 | 28.86 | 28.93 | -0.82% | 0.58 | 1.44% |
| 2026-02-02 | 29.43 | 30.16 | 29.17 | 29.17 | -2.38% | 0.54 | 1.32% |
| 2026-01-30 | 29.77 | 30.36 | 29.27 | 29.88 | +1.81% | 0.74 | 1.80% |
| 2026-01-29 | 29.55 | 29.65 | 28.84 | 29.35 | -1.05% | 0.66 | 1.63% |
| 2026-01-28 | 30.58 | 30.73 | 29.56 | 29.66 | -3.76% | 0.75 | 1.82% |
| 2026-01-27 | 31.63 | 32.35 | 30.45 | 30.82 | -4.73% | 1.18 | 2.76% |
| 2026-01-26 | 31.00 | 33.37 | 31.00 | 32.35 | +2.70% | 1.49 | 3.34% |
| 2026-01-23 | 33.00 | 33.00 | 30.38 | 31.50 | +1.12% | 2.14 | 4.95% |
| 2026-01-22 | 30.15 | 31.33 | 30.15 | 31.15 | +1.93% | 1.54 | 3.63% |
| 2026-01-21 | 30.13 | 31.99 | 29.65 | 30.56 | +1.43% | 3.03 | 7.11% |
| 2026-01-20 | 27.45 | 30.13 | 27.43 | 30.13 | +10.00% | 1.54 | 3.78% |