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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.01 | 22.06 | 21.07 | 21.32 | -3.40% | 1.54 | 1.78% |
| 2025-11-19 | 22.14 | 22.65 | 21.89 | 22.07 | -0.18% | 1.19 | 1.34% |
| 2025-11-18 | 22.57 | 22.68 | 22.04 | 22.11 | -2.51% | 1.41 | 1.58% |
| 2025-11-17 | 22.55 | 22.82 | 22.32 | 22.68 | -0.44% | 1.93 | 2.13% |
| 2025-11-14 | 23.50 | 23.95 | 22.72 | 22.78 | -3.96% | 2.78 | 3.00% |
| 2025-11-13 | 23.40 | 23.87 | 22.50 | 23.72 | +1.32% | 3.46 | 3.69% |
| 2025-11-12 | 23.85 | 24.09 | 23.10 | 23.41 | -3.18% | 4.07 | 4.33% |
| 2025-11-11 | 22.55 | 24.99 | 22.50 | 24.18 | +6.10% | 5.83 | 6.16% |
| 2025-11-10 | 21.90 | 23.18 | 21.85 | 22.79 | +4.06% | 3.54 | 3.90% |
| 2025-11-07 | 22.20 | 22.72 | 21.90 | 21.90 | -0.77% | 1.82 | 2.04% |
| 2025-11-06 | 22.00 | 22.48 | 21.75 | 22.07 | -0.94% | 1.85 | 2.09% |
| 2025-11-05 | 22.06 | 23.20 | 22.06 | 22.28 | +1.55% | 3.43 | 3.79% |
| 2025-11-04 | 22.39 | 22.50 | 21.83 | 21.94 | -1.57% | 1.49 | 1.68% |
| 2025-11-03 | 21.49 | 22.67 | 21.49 | 22.29 | +4.11% | 3.38 | 3.79% |
| 2025-10-31 | 21.41 | 21.65 | 21.26 | 21.41 | 0.00% | 1.44 | 1.68% |
| 2025-10-30 | 20.91 | 21.50 | 20.90 | 21.41 | +1.61% | 1.52 | 1.78% |
| 2025-10-29 | 21.10 | 21.20 | 20.70 | 21.07 | -0.71% | 0.80 | 0.95% |
| 2025-10-28 | 21.18 | 21.34 | 21.00 | 21.22 | +0.24% | 0.85 | 0.99% |
| 2025-10-27 | 20.80 | 21.50 | 20.66 | 21.17 | +1.73% | 1.60 | 1.88% |
| 2025-10-24 | 20.82 | 21.05 | 20.77 | 20.81 | -0.53% | 0.90 | 1.07% |