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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.93 | 27.65 | 26.64 | 27.39 | +1.94% | 0.74 | 1.97% |
| 2026-01-16 | 26.15 | 26.87 | 25.86 | 26.87 | +3.03% | 0.73 | 2.00% |
| 2026-01-15 | 25.97 | 26.35 | 25.87 | 26.08 | +0.31% | 0.29 | 0.81% |
| 2026-01-14 | 26.30 | 26.45 | 25.68 | 26.00 | -1.14% | 0.43 | 1.18% |
| 2026-01-13 | 26.38 | 26.60 | 26.20 | 26.30 | -0.38% | 0.44 | 1.21% |
| 2026-01-12 | 26.00 | 26.40 | 25.88 | 26.40 | +1.23% | 0.42 | 1.15% |
| 2026-01-09 | 25.87 | 26.36 | 25.81 | 26.08 | +0.81% | 0.46 | 1.28% |
| 2026-01-08 | 25.42 | 25.88 | 25.22 | 25.87 | +1.77% | 0.44 | 1.24% |
| 2026-01-07 | 25.63 | 25.65 | 25.37 | 25.42 | -0.82% | 0.27 | 0.76% |
| 2026-01-06 | 25.54 | 25.70 | 25.47 | 25.63 | +0.35% | 0.28 | 0.79% |
| 2026-01-05 | 25.53 | 25.59 | 25.31 | 25.54 | +0.31% | 0.26 | 0.72% |
| 2025-12-31 | 25.03 | 25.48 | 24.96 | 25.46 | +1.72% | 0.33 | 0.95% |
| 2025-12-30 | 25.44 | 25.49 | 25.00 | 25.03 | -2.04% | 0.35 | 1.00% |
| 2025-12-29 | 25.55 | 25.65 | 25.30 | 25.55 | 0.00% | 0.33 | 0.95% |
| 2025-12-26 | 25.80 | 25.81 | 25.43 | 25.55 | -1.01% | 0.40 | 1.12% |
| 2025-12-25 | 25.75 | 25.84 | 25.66 | 25.81 | +0.04% | 0.19 | 0.54% |
| 2025-12-24 | 25.77 | 25.89 | 25.58 | 25.80 | +0.12% | 0.24 | 0.68% |
| 2025-12-23 | 26.42 | 26.55 | 25.72 | 25.77 | -2.53% | 0.34 | 0.94% |
| 2025-12-22 | 26.75 | 26.76 | 26.22 | 26.44 | -0.04% | 0.36 | 0.98% |
| 2025-12-19 | 25.99 | 26.68 | 25.82 | 26.45 | +1.77% | 0.42 | 1.14% |