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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.09 | 20.13 | 19.90 | 20.01 | +0.30% | 0.33 | 0.41% |
| 2026-02-13 | 20.12 | 20.23 | 19.93 | 19.95 | 0.00% | 0.42 | 0.52% |
| 2026-02-12 | 20.23 | 20.23 | 19.85 | 19.95 | -1.38% | 0.64 | 0.80% |
| 2026-02-11 | 20.36 | 20.36 | 20.21 | 20.23 | -0.59% | 0.42 | 0.51% |
| 2026-02-10 | 20.43 | 20.44 | 20.29 | 20.35 | -0.44% | 0.53 | 0.65% |
| 2026-02-09 | 20.45 | 20.57 | 20.32 | 20.44 | -0.05% | 0.61 | 0.74% |
| 2026-02-06 | 20.60 | 20.85 | 20.34 | 20.45 | -1.35% | 0.86 | 1.04% |
| 2026-02-05 | 20.54 | 21.06 | 20.53 | 20.73 | +0.29% | 1.08 | 1.29% |
| 2026-02-04 | 20.58 | 20.79 | 20.53 | 20.67 | +0.05% | 0.65 | 0.79% |
| 2026-02-03 | 20.40 | 20.87 | 20.40 | 20.66 | -0.72% | 0.95 | 1.15% |
| 2026-02-02 | 20.24 | 21.46 | 20.24 | 20.81 | +1.36% | 1.54 | 1.83% |
| 2026-01-30 | 21.07 | 21.07 | 20.51 | 20.53 | -2.66% | 1.34 | 1.61% |
| 2026-01-29 | 20.45 | 21.56 | 20.25 | 21.09 | +3.99% | 2.27 | 2.71% |
| 2026-01-28 | 20.37 | 20.47 | 20.10 | 20.28 | -0.44% | 0.73 | 0.91% |
| 2026-01-27 | 20.48 | 20.48 | 20.08 | 20.37 | -0.39% | 0.66 | 0.81% |
| 2026-01-26 | 20.90 | 20.94 | 20.38 | 20.45 | -2.48% | 1.29 | 1.57% |
| 2026-01-23 | 21.13 | 21.15 | 20.90 | 20.97 | -0.57% | 0.99 | 1.18% |
| 2026-01-22 | 21.09 | 21.19 | 21.04 | 21.09 | +0.09% | 0.66 | 0.78% |
| 2026-01-21 | 21.21 | 21.32 | 20.96 | 21.07 | -1.22% | 0.93 | 1.10% |
| 2026-01-20 | 21.40 | 21.56 | 21.16 | 21.33 | -0.56% | 1.03 | 1.21% |