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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.67 | 22.89 | 20.52 | 22.89 | +9.99% | 5.78 | 6.58% |
| 2025-08-19 | 20.39 | 20.98 | 20.33 | 20.81 | +2.56% | 2.71 | 3.27% |
| 2025-08-18 | 20.16 | 20.48 | 20.02 | 20.29 | +1.65% | 1.83 | 2.25% |
| 2025-08-15 | 19.97 | 20.03 | 19.85 | 19.96 | 0.00% | 0.83 | 1.04% |
| 2025-08-14 | 20.01 | 20.20 | 19.96 | 19.96 | -1.24% | 1.03 | 1.28% |
| 2025-08-13 | 20.62 | 20.68 | 20.01 | 20.21 | -0.39% | 1.43 | 1.75% |
| 2025-08-12 | 20.10 | 20.56 | 20.08 | 20.29 | +0.89% | 1.21 | 1.48% |
| 2025-08-11 | 19.98 | 20.18 | 19.91 | 20.11 | +0.85% | 0.70 | 0.87% |
| 2025-08-08 | 20.08 | 20.17 | 19.91 | 19.94 | -1.19% | 0.58 | 0.73% |
| 2025-08-07 | 19.97 | 20.19 | 19.95 | 20.18 | +0.80% | 0.88 | 1.08% |
| 2025-08-06 | 20.07 | 20.08 | 19.90 | 20.02 | -0.05% | 0.48 | 0.60% |
| 2025-08-05 | 20.01 | 20.03 | 19.89 | 20.03 | +0.25% | 0.42 | 0.53% |
| 2025-08-04 | 19.79 | 20.00 | 19.79 | 19.98 | -0.05% | 0.44 | 0.55% |
| 2025-08-01 | 19.95 | 20.05 | 19.90 | 19.99 | +0.25% | 0.47 | 0.59% |
| 2025-07-31 | 20.18 | 20.19 | 19.93 | 19.94 | -1.82% | 0.87 | 1.08% |
| 2025-07-30 | 19.97 | 20.48 | 19.86 | 20.31 | +0.20% | 1.37 | 1.70% |
| 2025-07-29 | 20.88 | 20.93 | 20.25 | 20.27 | +0.30% | 1.75 | 2.13% |
| 2025-07-28 | 20.16 | 20.22 | 20.02 | 20.21 | +0.40% | 0.66 | 0.82% |
| 2025-07-25 | 20.24 | 20.33 | 20.10 | 20.13 | -0.64% | 0.66 | 0.81% |
| 2025-07-24 | 20.19 | 20.40 | 20.09 | 20.26 | +0.30% | 0.85 | 1.05% |