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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.60 | 27.99 | 27.23 | 27.35 | -2.08% | 0.99 | 2.60% |
| 2025-09-16 | 27.42 | 28.50 | 27.07 | 27.93 | -2.00% | 1.44 | 3.76% |
| 2025-09-15 | 29.88 | 29.88 | 27.78 | 28.50 | +4.93% | 2.39 | 6.02% |
| 2025-09-12 | 27.66 | 27.95 | 27.13 | 27.16 | -1.81% | 0.38 | 1.01% |
| 2025-09-11 | 27.42 | 27.80 | 27.02 | 27.66 | +0.58% | 0.45 | 1.19% |
| 2025-09-10 | 27.53 | 27.71 | 27.20 | 27.50 | -0.11% | 0.40 | 1.05% |
| 2025-09-09 | 27.64 | 28.03 | 27.21 | 27.53 | -0.07% | 0.53 | 1.40% |
| 2025-09-08 | 27.05 | 27.60 | 26.93 | 27.55 | +1.51% | 0.62 | 1.64% |
| 2025-09-05 | 27.27 | 27.50 | 26.65 | 27.14 | -0.40% | 0.48 | 1.28% |
| 2025-09-04 | 26.34 | 27.41 | 26.17 | 27.25 | +3.73% | 0.70 | 1.88% |
| 2025-09-03 | 26.82 | 27.12 | 26.26 | 26.27 | -2.41% | 0.52 | 1.41% |
| 2025-09-02 | 27.10 | 27.24 | 26.68 | 26.92 | -0.41% | 0.59 | 1.59% |
| 2025-09-01 | 26.53 | 27.44 | 26.28 | 27.03 | +1.92% | 0.78 | 2.11% |
| 2025-08-29 | 26.40 | 26.70 | 26.30 | 26.52 | +0.45% | 0.46 | 1.25% |
| 2025-08-28 | 26.13 | 26.46 | 25.68 | 26.40 | +0.46% | 0.75 | 2.10% |
| 2025-08-27 | 26.73 | 26.95 | 26.23 | 26.28 | -1.76% | 0.56 | 1.52% |
| 2025-08-26 | 26.82 | 27.17 | 26.67 | 26.75 | -0.26% | 0.55 | 1.48% |
| 2025-08-25 | 26.52 | 26.98 | 26.27 | 26.82 | +1.44% | 0.76 | 2.07% |
| 2025-08-22 | 26.52 | 26.60 | 26.20 | 26.44 | -0.26% | 0.50 | 1.36% |
| 2025-08-21 | 26.63 | 26.87 | 26.25 | 26.51 | -0.45% | 0.76 | 2.09% |