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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.89 | 26.95 | 25.78 | 25.99 | -3.13% | 0.38 | 1.06% |
| 2025-11-19 | 27.28 | 27.45 | 26.73 | 26.83 | -1.90% | 0.29 | 0.78% |
| 2025-11-18 | 27.21 | 27.39 | 27.08 | 27.35 | +0.44% | 0.31 | 0.84% |
| 2025-11-17 | 27.37 | 27.49 | 27.00 | 27.23 | -0.51% | 0.32 | 0.84% |
| 2025-11-14 | 27.30 | 27.69 | 27.03 | 27.37 | -0.04% | 0.41 | 1.09% |
| 2025-11-13 | 27.26 | 27.46 | 26.86 | 27.38 | +0.51% | 0.44 | 1.17% |
| 2025-11-12 | 27.40 | 27.66 | 27.03 | 27.24 | -0.58% | 0.44 | 1.18% |
| 2025-11-11 | 27.11 | 27.83 | 26.80 | 27.40 | +1.11% | 0.63 | 1.68% |
| 2025-11-10 | 26.47 | 27.22 | 26.30 | 27.10 | +2.23% | 0.58 | 1.56% |
| 2025-11-07 | 26.48 | 27.10 | 26.23 | 26.51 | +0.08% | 0.27 | 0.74% |
| 2025-11-06 | 26.75 | 26.80 | 26.28 | 26.49 | -0.49% | 0.26 | 0.72% |
| 2025-11-05 | 26.26 | 26.99 | 26.14 | 26.62 | +1.26% | 0.50 | 1.36% |
| 2025-11-04 | 26.76 | 26.76 | 26.10 | 26.29 | -1.90% | 0.44 | 1.20% |
| 2025-11-03 | 26.22 | 27.28 | 26.15 | 26.80 | +2.29% | 0.80 | 2.17% |
| 2025-10-31 | 25.68 | 26.30 | 25.59 | 26.20 | +2.02% | 0.46 | 1.27% |
| 2025-10-30 | 25.86 | 25.87 | 25.48 | 25.68 | -0.70% | 0.39 | 1.11% |
| 2025-10-29 | 25.95 | 26.11 | 25.56 | 25.86 | -0.15% | 0.31 | 0.87% |
| 2025-10-28 | 25.63 | 26.37 | 25.56 | 25.90 | +1.05% | 0.47 | 1.32% |
| 2025-10-27 | 25.95 | 25.95 | 25.52 | 25.63 | -0.04% | 0.24 | 0.67% |
| 2025-10-24 | 25.90 | 26.08 | 25.58 | 25.64 | -0.97% | 0.40 | 1.11% |