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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.80 | 21.07 | 20.40 | 20.92 | +0.58% | 0.80 | 0.96% |
| 2025-10-22 | 20.92 | 21.40 | 20.78 | 20.80 | -0.91% | 1.02 | 1.21% |
| 2025-10-21 | 20.63 | 20.99 | 20.40 | 20.99 | +1.30% | 1.25 | 1.50% |
| 2025-10-20 | 20.41 | 21.18 | 20.11 | 20.72 | +2.02% | 1.56 | 1.89% |
| 2025-10-17 | 20.44 | 20.76 | 20.30 | 20.31 | -1.26% | 0.88 | 1.07% |
| 2025-10-16 | 20.95 | 21.40 | 20.50 | 20.57 | -3.20% | 1.56 | 1.87% |
| 2025-10-15 | 20.73 | 21.57 | 20.40 | 21.25 | +3.21% | 2.42 | 2.85% |
| 2025-10-14 | 20.52 | 20.81 | 20.40 | 20.59 | -0.05% | 0.99 | 1.20% |
| 2025-10-13 | 20.00 | 20.69 | 19.92 | 20.60 | +0.10% | 0.95 | 1.16% |
| 2025-10-10 | 20.40 | 21.08 | 20.30 | 20.58 | +0.59% | 1.03 | 1.24% |
| 2025-10-09 | 20.53 | 20.57 | 20.20 | 20.46 | -0.73% | 0.81 | 0.99% |
| 2025-09-30 | 20.59 | 20.76 | 20.46 | 20.61 | +0.10% | 0.59 | 0.71% |
| 2025-09-29 | 20.84 | 20.95 | 20.32 | 20.59 | -1.20% | 0.84 | 1.02% |
| 2025-09-26 | 20.95 | 21.19 | 20.70 | 20.84 | -1.09% | 0.72 | 0.85% |
| 2025-09-25 | 21.02 | 21.47 | 21.00 | 21.07 | -0.61% | 0.82 | 0.96% |
| 2025-09-24 | 20.81 | 21.27 | 20.70 | 21.20 | +1.39% | 0.85 | 1.01% |
| 2025-09-23 | 21.20 | 21.28 | 20.44 | 20.91 | -1.64% | 1.15 | 1.38% |
| 2025-09-22 | 21.29 | 21.48 | 21.01 | 21.26 | -1.02% | 1.03 | 1.21% |
| 2025-09-19 | 21.69 | 21.81 | 21.23 | 21.48 | -1.29% | 1.17 | 1.35% |
| 2025-09-18 | 21.79 | 22.13 | 21.53 | 21.76 | -0.86% | 1.61 | 1.83% |