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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.26 | 21.97 | 21.20 | 21.42 | +0.33% | 2.12 | 2.45% |
| 2025-12-17 | 21.52 | 22.18 | 21.09 | 21.35 | -1.79% | 2.40 | 2.77% |
| 2025-12-16 | 21.36 | 23.20 | 21.36 | 21.74 | +0.93% | 2.97 | 3.34% |
| 2025-12-15 | 21.11 | 21.88 | 21.11 | 21.54 | +1.80% | 1.71 | 1.97% |
| 2025-12-12 | 21.14 | 21.48 | 20.80 | 21.16 | +0.24% | 1.55 | 1.82% |
| 2025-12-11 | 21.91 | 21.91 | 21.08 | 21.11 | -3.70% | 1.89 | 2.21% |
| 2025-12-10 | 22.73 | 23.10 | 21.76 | 21.92 | -3.73% | 3.04 | 3.41% |
| 2025-12-09 | 21.46 | 23.49 | 21.26 | 22.77 | +6.10% | 3.82 | 4.27% |
| 2025-12-08 | 21.53 | 21.65 | 21.24 | 21.46 | -0.33% | 1.31 | 1.52% |
| 2025-12-05 | 22.05 | 22.05 | 21.51 | 21.53 | -1.15% | 1.30 | 1.50% |
| 2025-12-04 | 22.40 | 22.60 | 21.76 | 21.78 | -4.18% | 1.90 | 2.15% |
| 2025-12-03 | 22.33 | 22.77 | 21.93 | 22.73 | +1.61% | 2.31 | 2.57% |
| 2025-12-02 | 22.02 | 22.65 | 22.02 | 22.37 | +0.09% | 1.59 | 1.78% |
| 2025-12-01 | 21.94 | 23.02 | 21.77 | 22.35 | +1.78% | 2.25 | 2.49% |
| 2025-11-28 | 21.09 | 22.10 | 20.91 | 21.96 | +3.93% | 2.55 | 2.93% |
| 2025-11-27 | 21.40 | 21.48 | 20.93 | 21.13 | -0.28% | 1.50 | 1.76% |
| 2025-11-26 | 21.07 | 21.30 | 20.90 | 21.19 | +1.15% | 1.26 | 1.49% |
| 2025-11-25 | 20.72 | 21.18 | 20.50 | 20.95 | +1.55% | 1.19 | 1.41% |
| 2025-11-24 | 20.80 | 21.19 | 20.28 | 20.63 | -0.67% | 1.16 | 1.40% |
| 2025-11-21 | 20.90 | 21.93 | 20.75 | 20.77 | -2.58% | 1.46 | 1.73% |