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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.09 | 20.24 | 19.73 | 20.03 | +1.36% | 1.05 | 1.31% |
| 2025-06-24 | 19.48 | 19.83 | 19.48 | 19.76 | +1.44% | 0.61 | 0.77% |
| 2025-06-23 | 19.18 | 19.51 | 18.97 | 19.48 | +0.57% | 0.69 | 0.89% |
| 2025-06-20 | 19.68 | 19.88 | 19.22 | 19.37 | -1.62% | 0.68 | 0.87% |
| 2025-06-19 | 20.06 | 20.21 | 19.67 | 19.69 | -2.38% | 0.81 | 1.02% |
| 2025-06-18 | 20.48 | 20.61 | 20.10 | 20.17 | -2.32% | 0.93 | 1.15% |
| 2025-06-17 | 20.40 | 20.93 | 20.37 | 20.65 | +1.22% | 1.18 | 1.42% |
| 2025-06-16 | 20.17 | 20.49 | 20.15 | 20.40 | +0.20% | 0.53 | 0.64% |
| 2025-06-13 | 20.85 | 20.85 | 20.29 | 20.36 | -2.30% | 1.02 | 1.24% |
| 2025-06-12 | 21.03 | 21.09 | 20.83 | 20.84 | -0.86% | 0.87 | 1.04% |
| 2025-06-11 | 20.99 | 21.12 | 20.85 | 21.02 | -0.43% | 0.96 | 1.14% |
| 2025-06-10 | 21.27 | 21.39 | 20.87 | 21.11 | -0.38% | 1.36 | 1.60% |
| 2025-06-09 | 21.11 | 21.27 | 21.00 | 21.19 | +0.57% | 0.92 | 1.08% |
| 2025-06-06 | 21.38 | 21.38 | 21.00 | 21.07 | -1.45% | 1.21 | 1.42% |
| 2025-06-05 | 21.72 | 21.72 | 21.29 | 21.38 | -1.97% | 1.68 | 1.95% |
| 2025-06-04 | 21.47 | 21.90 | 21.27 | 21.81 | +1.35% | 2.35 | 2.70% |
| 2025-06-03 | 21.08 | 21.77 | 20.67 | 21.52 | +2.08% | 1.69 | 1.96% |
| 2025-05-30 | 21.65 | 21.72 | 21.08 | 21.08 | -2.58% | 1.44 | 1.68% |
| 2025-05-29 | 22.15 | 22.15 | 21.36 | 21.64 | -1.95% | 2.84 | 3.28% |
| 2025-05-28 | 21.07 | 22.34 | 21.05 | 22.07 | +1.42% | 4.29 | 4.92% |