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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.10 | 21.59 | 21.01 | 21.45 | +1.37% | 1.17 | 1.37% |
| 2026-01-16 | 21.32 | 21.51 | 21.03 | 21.16 | -1.12% | 1.20 | 1.42% |
| 2026-01-15 | 21.10 | 22.00 | 21.10 | 21.40 | +0.71% | 1.77 | 2.04% |
| 2026-01-14 | 21.27 | 21.61 | 21.03 | 21.25 | -0.98% | 1.56 | 1.82% |
| 2026-01-13 | 21.72 | 22.32 | 21.36 | 21.46 | -1.20% | 1.85 | 2.12% |
| 2026-01-12 | 21.16 | 21.78 | 21.08 | 21.72 | +2.31% | 2.06 | 2.39% |
| 2026-01-09 | 21.16 | 21.28 | 21.10 | 21.23 | -0.09% | 0.93 | 1.10% |
| 2026-01-08 | 21.33 | 21.40 | 21.08 | 21.25 | -0.38% | 1.02 | 1.19% |
| 2026-01-07 | 21.18 | 21.46 | 21.17 | 21.33 | +0.19% | 1.10 | 1.28% |
| 2026-01-06 | 20.99 | 21.34 | 20.89 | 21.29 | +1.43% | 1.26 | 1.49% |
| 2026-01-05 | 20.83 | 21.00 | 20.80 | 20.99 | +0.38% | 0.79 | 0.95% |
| 2025-12-31 | 21.17 | 21.17 | 20.89 | 20.91 | -0.90% | 0.65 | 0.78% |
| 2025-12-30 | 21.08 | 21.10 | 20.68 | 21.10 | +0.38% | 0.89 | 1.06% |
| 2025-12-29 | 21.49 | 21.49 | 20.94 | 21.02 | -2.05% | 1.45 | 1.72% |
| 2025-12-26 | 21.36 | 21.66 | 21.26 | 21.46 | -0.60% | 1.34 | 1.56% |
| 2025-12-25 | 22.11 | 22.19 | 21.50 | 21.59 | -2.53% | 2.15 | 2.47% |
| 2025-12-24 | 21.75 | 22.70 | 21.45 | 22.15 | +2.12% | 2.58 | 2.91% |
| 2025-12-23 | 22.75 | 22.80 | 21.65 | 21.69 | -2.74% | 2.39 | 2.72% |
| 2025-12-22 | 22.50 | 22.72 | 22.01 | 22.30 | -0.18% | 2.16 | 2.43% |
| 2025-12-19 | 21.43 | 22.50 | 20.88 | 22.34 | +4.30% | 3.75 | 4.27% |