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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.59 | 26.30 | 25.59 | 25.99 | +0.42% | 0.36 | 1.00% |
| 2025-12-17 | 25.71 | 25.94 | 25.25 | 25.88 | +0.86% | 0.40 | 1.12% |
| 2025-12-16 | 25.88 | 26.45 | 25.56 | 25.66 | -0.47% | 0.45 | 1.25% |
| 2025-12-15 | 25.42 | 25.88 | 25.40 | 25.78 | +0.86% | 0.32 | 0.89% |
| 2025-12-12 | 25.92 | 26.08 | 25.51 | 25.56 | -1.12% | 0.37 | 1.04% |
| 2025-12-11 | 26.35 | 26.50 | 25.80 | 25.85 | -2.71% | 0.48 | 1.33% |
| 2025-12-10 | 27.11 | 27.30 | 26.53 | 26.57 | -1.88% | 0.44 | 1.18% |
| 2025-12-09 | 27.18 | 27.57 | 26.81 | 27.08 | -0.37% | 0.48 | 1.29% |
| 2025-12-08 | 27.82 | 27.98 | 26.97 | 27.18 | -2.30% | 0.50 | 1.33% |
| 2025-12-05 | 27.55 | 28.04 | 27.30 | 27.82 | +0.94% | 0.53 | 1.38% |
| 2025-12-04 | 28.40 | 28.47 | 27.48 | 27.56 | -2.37% | 0.58 | 1.52% |
| 2025-12-03 | 29.11 | 29.60 | 27.98 | 28.23 | -3.26% | 1.32 | 3.35% |
| 2025-12-02 | 28.98 | 29.78 | 28.72 | 29.18 | +0.41% | 2.41 | 5.98% |
| 2025-12-01 | 27.79 | 29.23 | 27.70 | 29.06 | +4.57% | 1.39 | 3.51% |
| 2025-11-28 | 27.17 | 27.79 | 26.76 | 27.79 | +2.21% | 0.48 | 1.26% |
| 2025-11-27 | 26.62 | 27.29 | 26.42 | 27.19 | +2.22% | 0.48 | 1.28% |
| 2025-11-26 | 26.09 | 26.68 | 26.09 | 26.60 | +1.18% | 0.49 | 1.35% |
| 2025-11-25 | 25.86 | 26.45 | 25.80 | 26.29 | +1.74% | 0.32 | 0.88% |
| 2025-11-24 | 25.61 | 26.00 | 25.34 | 25.84 | +1.10% | 0.34 | 0.97% |
| 2025-11-21 | 25.91 | 26.76 | 25.21 | 25.56 | -1.65% | 0.53 | 1.50% |