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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.90 | 22.98 | 20.87 | 21.76 | +4.16% | 4.50 | 5.10% |
| 2025-05-26 | 20.42 | 21.08 | 20.05 | 20.89 | +1.80% | 1.42 | 1.71% |
| 2025-05-23 | 21.18 | 21.19 | 20.31 | 20.52 | -3.20% | 1.73 | 2.09% |
| 2025-05-22 | 21.73 | 22.39 | 21.08 | 21.20 | -2.57% | 2.62 | 3.02% |
| 2025-05-21 | 21.77 | 22.55 | 21.68 | 21.76 | -1.58% | 3.04 | 3.43% |
| 2025-05-20 | 21.37 | 22.84 | 21.25 | 22.11 | +3.17% | 4.73 | 5.28% |
| 2025-05-19 | 21.20 | 21.47 | 21.05 | 21.43 | +1.08% | 1.31 | 1.54% |
| 2025-05-16 | 21.57 | 21.62 | 21.10 | 21.20 | -2.66% | 1.82 | 2.14% |
| 2025-05-15 | 21.37 | 22.20 | 20.78 | 21.78 | +1.68% | 3.07 | 3.53% |
| 2025-05-14 | 21.25 | 21.43 | 21.01 | 21.42 | +0.70% | 1.29 | 1.50% |
| 2025-05-13 | 21.74 | 21.76 | 21.22 | 21.27 | -1.30% | 1.37 | 1.59% |
| 2025-05-12 | 21.72 | 21.74 | 21.05 | 21.55 | -0.28% | 1.72 | 2.00% |
| 2025-05-09 | 22.10 | 22.27 | 21.59 | 21.61 | -3.18% | 2.12 | 2.42% |
| 2025-05-08 | 21.92 | 22.75 | 21.57 | 22.32 | +1.82% | 3.43 | 3.83% |
| 2025-05-07 | 21.97 | 22.15 | 21.48 | 21.92 | +1.11% | 2.40 | 2.74% |
| 2025-05-06 | 21.15 | 21.75 | 21.15 | 21.68 | +2.55% | 2.03 | 2.35% |