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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.25 | 20.56 | 20.10 | 20.20 | -0.20% | 1.31 | 1.61% |
| 2025-07-22 | 20.33 | 20.35 | 20.14 | 20.24 | -0.54% | 0.60 | 0.74% |
| 2025-07-21 | 20.23 | 20.37 | 20.08 | 20.35 | +0.59% | 0.74 | 0.91% |
| 2025-07-18 | 20.25 | 20.42 | 20.14 | 20.23 | -1.03% | 0.84 | 1.03% |
| 2025-07-17 | 20.48 | 20.83 | 20.26 | 20.44 | +0.84% | 1.56 | 1.90% |
| 2025-07-16 | 20.01 | 20.41 | 20.01 | 20.27 | +1.00% | 1.04 | 1.28% |
| 2025-07-15 | 20.28 | 20.32 | 19.94 | 20.07 | -0.84% | 0.72 | 0.90% |
| 2025-07-14 | 20.14 | 20.31 | 20.04 | 20.24 | +0.60% | 0.72 | 0.88% |
| 2025-07-11 | 20.14 | 20.19 | 19.94 | 20.12 | -0.05% | 0.70 | 0.87% |
| 2025-07-10 | 19.97 | 20.43 | 19.83 | 20.13 | +0.25% | 0.99 | 1.23% |
| 2025-07-09 | 20.10 | 20.23 | 20.00 | 20.08 | +0.05% | 0.73 | 0.91% |
| 2025-07-08 | 19.99 | 20.17 | 19.93 | 20.07 | +0.20% | 0.51 | 0.63% |
| 2025-07-07 | 19.97 | 20.28 | 19.95 | 20.03 | +0.50% | 0.48 | 0.60% |
| 2025-07-04 | 20.00 | 20.09 | 19.88 | 19.93 | -0.84% | 0.62 | 0.77% |
| 2025-07-03 | 20.13 | 20.27 | 20.01 | 20.10 | -0.40% | 0.59 | 0.73% |
| 2025-07-02 | 20.08 | 20.37 | 19.99 | 20.18 | +0.40% | 0.84 | 1.04% |
| 2025-07-01 | 20.25 | 20.25 | 19.92 | 20.10 | -0.20% | 0.56 | 0.69% |
| 2025-06-30 | 19.99 | 20.18 | 19.99 | 20.14 | -0.05% | 0.60 | 0.75% |
| 2025-06-27 | 20.04 | 20.30 | 19.73 | 20.15 | -0.30% | 0.77 | 0.96% |
| 2025-06-26 | 19.98 | 20.33 | 19.85 | 20.21 | +0.90% | 1.14 | 1.42% |