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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.05 | 17.26 | 16.81 | 17.26 | +3.35% | 0.52 | 0.76% |
| 2026-03-23 | 17.17 | 17.27 | 16.59 | 16.70 | -4.08% | 0.61 | 0.90% |
| 2026-03-20 | 17.82 | 17.88 | 17.41 | 17.41 | -2.30% | 0.46 | 0.65% |
| 2026-03-19 | 17.93 | 18.09 | 17.77 | 17.82 | -1.27% | 0.32 | 0.45% |
| 2026-03-18 | 18.20 | 18.21 | 17.82 | 18.05 | -0.72% | 0.41 | 0.58% |
| 2026-03-17 | 18.30 | 18.45 | 18.15 | 18.18 | -0.49% | 0.38 | 0.52% |
| 2026-03-16 | 18.03 | 18.28 | 18.00 | 18.27 | +1.22% | 0.39 | 0.53% |
| 2026-03-13 | 18.04 | 18.20 | 18.00 | 18.05 | -0.22% | 0.33 | 0.46% |
| 2026-03-12 | 18.23 | 18.32 | 18.04 | 18.09 | -0.77% | 0.40 | 0.55% |
| 2026-03-11 | 18.50 | 18.50 | 18.18 | 18.23 | -1.25% | 0.41 | 0.56% |
| 2026-03-10 | 18.36 | 18.53 | 18.31 | 18.46 | +0.87% | 0.36 | 0.49% |
| 2026-03-09 | 18.50 | 18.61 | 18.15 | 18.30 | -1.98% | 0.45 | 0.62% |
| 2026-03-06 | 18.20 | 18.68 | 18.10 | 18.67 | +2.47% | 0.49 | 0.66% |
| 2026-03-05 | 18.13 | 18.36 | 18.13 | 18.22 | +0.61% | 0.39 | 0.54% |
| 2026-03-04 | 18.40 | 18.50 | 18.05 | 18.11 | -2.63% | 0.61 | 0.84% |
| 2026-03-03 | 19.01 | 19.16 | 18.57 | 18.60 | -2.52% | 0.67 | 0.89% |
| 2026-03-02 | 19.40 | 19.40 | 19.02 | 19.08 | -2.95% | 0.61 | 0.80% |
| 2026-02-27 | 19.87 | 19.87 | 19.61 | 19.66 | -0.76% | 0.51 | 0.65% |
| 2026-02-26 | 20.01 | 20.01 | 19.79 | 19.81 | -1.05% | 0.53 | 0.66% |
| 2026-02-25 | 20.05 | 20.06 | 19.95 | 20.02 | +0.05% | 0.42 | 0.53% |