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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.73 | 17.73 | 17.25 | 17.39 | -2.08% | 0.73 | 1.05% |
| 2026-04-21 | 18.06 | 18.66 | 17.52 | 17.76 | -0.67% | 1.11 | 1.54% |
| 2026-04-20 | 17.80 | 17.94 | 17.36 | 17.88 | -0.94% | 0.79 | 1.11% |
| 2026-04-17 | 17.60 | 18.44 | 17.56 | 18.05 | +1.92% | 1.10 | 1.53% |
| 2026-04-16 | 17.43 | 17.74 | 17.34 | 17.71 | +1.20% | 0.41 | 0.58% |
| 2026-04-15 | 17.36 | 17.58 | 17.19 | 17.50 | +0.86% | 0.43 | 0.62% |
| 2026-04-14 | 17.30 | 17.38 | 17.08 | 17.35 | +0.29% | 0.38 | 0.55% |
| 2026-04-13 | 17.23 | 17.30 | 17.12 | 17.30 | +0.35% | 0.24 | 0.35% |
| 2026-04-10 | 17.05 | 17.43 | 17.02 | 17.24 | +1.71% | 0.45 | 0.65% |
| 2026-04-09 | 17.28 | 17.28 | 16.88 | 16.95 | -1.91% | 0.31 | 0.46% |
| 2026-04-08 | 16.97 | 17.28 | 16.97 | 17.28 | +2.61% | 0.31 | 0.46% |
| 2026-04-07 | 16.65 | 16.85 | 16.52 | 16.84 | +0.90% | 0.28 | 0.41% |
| 2026-04-03 | 17.10 | 17.20 | 16.67 | 16.69 | -2.45% | 0.27 | 0.40% |
| 2026-04-02 | 17.29 | 17.38 | 17.01 | 17.11 | -0.93% | 0.25 | 0.37% |
| 2026-04-01 | 17.36 | 17.38 | 17.19 | 17.27 | +0.47% | 0.21 | 0.30% |
| 2026-03-31 | 17.38 | 17.57 | 17.13 | 17.19 | -1.09% | 0.29 | 0.42% |
| 2026-03-30 | 17.32 | 17.48 | 17.15 | 17.38 | -0.63% | 0.21 | 0.30% |
| 2026-03-27 | 17.12 | 17.49 | 17.02 | 17.49 | +1.57% | 0.30 | 0.42% |
| 2026-03-26 | 17.47 | 17.60 | 17.13 | 17.22 | -1.43% | 0.29 | 0.42% |
| 2026-03-25 | 17.30 | 17.52 | 17.20 | 17.47 | +1.22% | 0.38 | 0.55% |