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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.78 | 22.78 | 21.83 | 21.95 | -2.14% | 2.12 | 2.39% |
| 2025-09-16 | 22.16 | 22.62 | 22.05 | 22.43 | +1.22% | 1.44 | 1.61% |
| 2025-09-15 | 22.55 | 22.65 | 22.08 | 22.16 | -1.68% | 1.56 | 1.75% |
| 2025-09-12 | 22.72 | 23.33 | 22.42 | 22.54 | -1.78% | 2.01 | 2.21% |
| 2025-09-11 | 22.98 | 23.24 | 22.58 | 22.95 | -0.22% | 2.35 | 2.57% |
| 2025-09-10 | 22.18 | 23.37 | 22.14 | 23.00 | +3.69% | 3.50 | 3.83% |
| 2025-09-09 | 22.58 | 23.06 | 22.09 | 22.18 | -1.42% | 2.38 | 2.64% |
| 2025-09-08 | 22.56 | 23.18 | 22.29 | 22.50 | -2.30% | 2.65 | 2.92% |
| 2025-09-05 | 23.38 | 23.38 | 21.58 | 23.03 | -1.54% | 3.77 | 4.19% |
| 2025-09-04 | 22.98 | 23.55 | 22.36 | 23.39 | +4.14% | 4.39 | 4.74% |
| 2025-09-03 | 23.57 | 24.16 | 22.27 | 22.46 | -6.14% | 3.74 | 4.03% |
| 2025-09-02 | 23.40 | 25.40 | 23.07 | 23.93 | +1.78% | 5.14 | 5.30% |
| 2025-09-01 | 22.98 | 24.26 | 21.99 | 23.51 | -0.13% | 3.90 | 4.15% |
| 2025-08-29 | 23.70 | 25.48 | 23.20 | 23.54 | -3.05% | 4.95 | 5.05% |
| 2025-08-28 | 23.84 | 24.98 | 23.58 | 24.28 | -0.53% | 6.22 | 6.39% |
| 2025-08-27 | 22.84 | 25.23 | 22.64 | 24.41 | +5.57% | 6.94 | 7.30% |
| 2025-08-26 | 22.62 | 24.36 | 22.59 | 23.12 | -0.13% | 5.73 | 6.11% |
| 2025-08-25 | 21.67 | 23.74 | 21.47 | 23.15 | +7.27% | 7.16 | 7.80% |
| 2025-08-22 | 21.67 | 21.71 | 21.29 | 21.58 | -0.60% | 2.70 | 3.13% |
| 2025-08-21 | 22.18 | 22.56 | 21.60 | 21.71 | -5.15% | 5.95 | 6.75% |