一鸣食品 sh.605179
15.22
-0.20%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.20 | 15.30 | 15.06 | 15.22 | -0.20% | 0.31 | 0.51% |
| 2026-05-22 | 15.39 | 15.50 | 15.20 | 15.25 | -0.85% | 0.36 | 0.58% |
| 2026-05-21 | 15.86 | 15.97 | 15.37 | 15.38 | -2.72% | 0.42 | 0.67% |
| 2026-05-20 | 15.91 | 15.97 | 15.75 | 15.81 | -1.13% | 0.25 | 0.40% |
| 2026-05-19 | 16.00 | 16.19 | 15.82 | 15.99 | +0.13% | 0.29 | 0.45% |
| 2026-05-18 | 16.01 | 16.01 | 15.75 | 15.97 | -0.31% | 0.36 | 0.56% |
| 2026-05-15 | 16.43 | 16.43 | 15.90 | 16.02 | -1.84% | 0.51 | 0.79% |
| 2026-05-14 | 16.33 | 16.63 | 16.18 | 16.32 | -0.31% | 0.54 | 0.82% |
| 2026-05-13 | 16.50 | 16.59 | 16.18 | 16.37 | -0.49% | 0.41 | 0.63% |
| 2026-05-12 | 16.91 | 16.93 | 16.40 | 16.45 | -2.95% | 0.68 | 1.02% |
| 2026-05-11 | 16.95 | 17.06 | 16.74 | 16.95 | -0.06% | 0.46 | 0.67% |
| 2026-05-08 | 16.72 | 17.10 | 16.61 | 16.96 | +1.19% | 0.64 | 0.94% |
| 2026-05-07 | 17.05 | 17.09 | 16.73 | 16.76 | -1.70% | 0.61 | 0.90% |
| 2026-05-06 | 17.06 | 17.37 | 17.03 | 17.05 | -1.16% | 0.49 | 0.71% |
| 2026-04-30 | 17.13 | 17.37 | 17.13 | 17.25 | +0.29% | 0.35 | 0.50% |
| 2026-04-29 | 17.00 | 17.44 | 17.00 | 17.20 | +0.41% | 0.45 | 0.64% |
| 2026-04-28 | 17.30 | 17.48 | 17.03 | 17.13 | -1.04% | 0.37 | 0.53% |
| 2026-04-27 | 17.11 | 17.35 | 16.93 | 17.31 | +1.05% | 0.39 | 0.57% |
| 2026-04-24 | 17.30 | 17.41 | 17.03 | 17.13 | -1.32% | 0.43 | 0.62% |
| 2026-04-23 | 17.26 | 17.69 | 17.26 | 17.36 | -0.17% | 0.70 | 1.00% |