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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.63 | 26.10 | 25.26 | 25.89 | +1.29% | 0.45 | 1.28% |
| 2025-10-22 | 25.60 | 26.09 | 25.47 | 25.56 | -0.31% | 0.27 | 0.76% |
| 2025-10-21 | 25.27 | 25.70 | 25.18 | 25.64 | +1.38% | 0.32 | 0.91% |
| 2025-10-20 | 25.32 | 25.55 | 25.07 | 25.29 | +0.16% | 0.28 | 0.80% |
| 2025-10-17 | 25.51 | 25.75 | 25.18 | 25.25 | -1.10% | 0.26 | 0.74% |
| 2025-10-16 | 26.11 | 26.25 | 25.51 | 25.53 | -2.22% | 0.37 | 1.03% |
| 2025-10-15 | 26.22 | 26.26 | 25.81 | 26.11 | -0.84% | 0.39 | 1.07% |
| 2025-10-14 | 25.57 | 26.55 | 25.35 | 26.33 | +3.38% | 0.65 | 1.82% |
| 2025-10-13 | 25.00 | 25.86 | 25.00 | 25.47 | -2.75% | 0.38 | 1.08% |
| 2025-10-10 | 26.02 | 26.45 | 25.89 | 26.19 | +0.50% | 0.45 | 1.24% |
| 2025-10-09 | 26.01 | 26.29 | 25.60 | 26.06 | -0.15% | 0.53 | 1.49% |
| 2025-09-30 | 26.74 | 26.74 | 26.01 | 26.10 | -2.39% | 0.69 | 1.91% |
| 2025-09-29 | 27.46 | 27.61 | 26.16 | 26.74 | -3.15% | 1.06 | 2.88% |
| 2025-09-26 | 28.36 | 28.77 | 27.57 | 27.61 | -4.53% | 1.15 | 2.97% |
| 2025-09-25 | 28.26 | 29.90 | 28.11 | 28.92 | +2.88% | 1.54 | 3.87% |
| 2025-09-24 | 28.57 | 29.32 | 28.07 | 28.11 | -1.54% | 1.23 | 3.12% |
| 2025-09-23 | 29.06 | 29.30 | 28.10 | 28.55 | -2.96% | 1.43 | 3.63% |
| 2025-09-22 | 30.00 | 31.10 | 28.96 | 29.42 | -2.23% | 2.19 | 5.32% |
| 2025-09-19 | 30.83 | 32.78 | 29.60 | 30.09 | 0.00% | 3.24 | 7.60% |
| 2025-09-18 | 27.60 | 30.09 | 26.73 | 30.09 | +10.02% | 2.23 | 5.66% |