安井食品(603345)股票行情
安井食品(603345)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 74.02 | 74.08 | -0.50 | -0.67% | 73.81 | 74.56 | 59992 | 44420.47 | 2.05% |
| 2025-09-15 | 75.45 | 74.58 | 0.57 | 0.77% | 74.42 | 76.30 | 101632 | 76383.63 | 3.47% |
| 2025-09-12 | 74.93 | 74.01 | -1.10 | -1.46% | 74.00 | 75.26 | 70878 | 52717.91 | 2.42% |
| 2025-09-11 | 74.53 | 75.11 | 0.62 | 0.83% | 73.92 | 75.12 | 58964 | 43895.30 | 2.01% |
| 2025-09-10 | 74.91 | 74.49 | -0.47 | -0.63% | 74.46 | 75.25 | 45908 | 34338.36 | 1.57% |
| 2025-09-09 | 75.16 | 74.96 | -0.22 | -0.29% | 74.48 | 75.35 | 49255 | 36886.32 | 1.68% |
| 2025-09-08 | 74.10 | 75.18 | 1.15 | 1.55% | 73.90 | 75.59 | 80621 | 60479.24 | 2.75% |
| 2025-09-05 | 74.00 | 74.03 | 0.15 | 0.20% | 73.31 | 74.15 | 46860 | 34539.67 | 1.60% |
| 2025-09-04 | 73.40 | 73.88 | 0.43 | 0.59% | 73.08 | 74.24 | 52804 | 38900.25 | 1.80% |
| 2025-09-03 | 74.39 | 73.45 | -0.95 | -1.28% | 73.40 | 74.96 | 52044 | 38520.44 | 1.77% |
| 2025-09-02 | 74.88 | 74.40 | -0.48 | -0.64% | 73.85 | 75.24 | 55009 | 40957.98 | 1.88% |
| 2025-09-01 | 74.31 | 74.88 | 0.58 | 0.78% | 73.91 | 74.94 | 55464 | 41391.72 | 1.89% |
| 2025-08-29 | 74.19 | 74.30 | 0.23 | 0.31% | 74.00 | 74.88 | 59863 | 44567.41 | 2.04% |
| 2025-08-28 | 74.60 | 74.07 | -0.67 | -0.90% | 73.16 | 74.84 | 79597 | 58977.05 | 2.71% |
| 2025-08-27 | 76.00 | 74.74 | -1.34 | -1.76% | 74.74 | 76.06 | 106538 | 80311.09 | 3.63% |
| 2025-08-26 | 76.15 | 76.08 | -0.98 | -1.27% | 75.96 | 76.61 | 111127 | 84710.86 | 3.79% |
| 2025-08-25 | 75.06 | 77.06 | 2.03 | 2.71% | 75.06 | 77.45 | 143561 | 109440.16 | 4.89% |
| 2025-08-22 | 74.85 | 75.03 | 0.18 | 0.24% | 74.31 | 75.08 | 89585 | 66847.27 | 3.05% |
| 2025-08-21 | 75.01 | 74.85 | -0.07 | -0.09% | 74.51 | 75.18 | 67893 | 50806.36 | 2.31% |
| 2025-08-20 | 74.50 | 74.92 | 0.38 | 0.51% | 74.00 | 74.99 | 79621 | 59451.87 | 2.71% |
| 2025-08-19 | 74.80 | 74.54 | -0.08 | -0.11% | 74.01 | 74.85 | 82109 | 61014.21 | 2.80% |
| 2025-08-18 | 73.90 | 74.62 | 0.87 | 1.18% | 73.90 | 74.99 | 80140 | 59720.00 | 2.73% |
| 2025-08-15 | 73.63 | 73.75 | 0.12 | 0.16% | 73.34 | 73.95 | 56556 | 41635.07 | 1.93% |
| 2025-08-14 | 73.38 | 73.63 | 0.26 | 0.35% | 73.28 | 74.96 | 108833 | 80701.08 | 3.71% |
| 2025-08-13 | 73.75 | 73.37 | -0.06 | -0.08% | 73.16 | 73.75 | 60000 | 43994.71 | 2.05% |
| 2025-08-12 | 73.68 | 73.43 | -0.25 | -0.34% | 73.37 | 73.97 | 56191 | 41357.46 | 1.92% |
| 2025-08-11 | 73.50 | 73.68 | 0.19 | 0.26% | 73.30 | 73.80 | 38777 | 28521.26 | 1.32% |
| 2025-08-08 | 73.94 | 73.49 | -0.46 | -0.62% | 73.40 | 74.00 | 42294 | 31118.12 | 1.44% |
| 2025-08-07 | 73.85 | 73.95 | 0.13 | 0.18% | 73.67 | 74.08 | 34970 | 25808.29 | 1.19% |
| 2025-08-06 | 74.09 | 73.82 | -0.31 | -0.42% | 73.60 | 74.10 | 36089 | 26617.80 | 1.23% |
| 2025-08-05 | 74.10 | 74.13 | 0.08 | 0.11% | 73.92 | 74.63 | 39128 | 29030.02 | 1.33% |
| 2025-08-04 | 73.98 | 74.05 | -0.20 | -0.27% | 73.75 | 74.37 | 23165 | 17145.82 | 0.79% |
| 2025-08-01 | 73.71 | 74.25 | 0.45 | 0.61% | 73.66 | 74.43 | 29567 | 21889.01 | 1.01% |
| 2025-07-31 | 75.09 | 73.80 | -1.30 | -1.73% | 73.71 | 75.09 | 51923 | 38476.94 | 1.77% |
| 2025-07-30 | 74.81 | 75.10 | 0.29 | 0.39% | 74.45 | 75.26 | 45682 | 34256.79 | 1.56% |
| 2025-07-29 | 75.15 | 74.81 | -0.22 | -0.29% | 74.64 | 75.36 | 48838 | 36574.45 | 1.67% |
| 2025-07-28 | 75.50 | 75.03 | -0.42 | -0.56% | 74.78 | 75.78 | 41411 | 31107.24 | 1.41% |
| 2025-07-25 | 75.70 | 75.45 | -0.14 | -0.19% | 75.25 | 75.94 | 44855 | 33870.96 | 1.53% |
| 2025-07-24 | 74.89 | 75.59 | 1.01 | 1.35% | 74.31 | 75.63 | 60948 | 45783.33 | 2.08% |
| 2025-07-23 | 74.60 | 74.58 | 0.15 | 0.20% | 74.40 | 75.77 | 102053 | 76745.61 | 3.48% |
| 2025-07-22 | 73.45 | 74.43 | 0.92 | 1.25% | 73.37 | 74.44 | 85919 | 63553.75 | 2.93% |
| 2025-07-21 | 73.99 | 73.51 | -0.38 | -0.51% | 72.91 | 74.00 | 84676 | 62003.70 | 2.89% |
| 2025-07-18 | 74.40 | 73.89 | -0.33 | -0.44% | 73.89 | 74.61 | 51247 | 37997.73 | 1.75% |
| 2025-07-17 | 74.64 | 74.22 | -0.35 | -0.47% | 74.05 | 74.97 | 52890 | 39311.26 | 1.80% |
| 2025-07-16 | 75.00 | 74.57 | -0.33 | -0.44% | 74.45 | 75.11 | 28453 | 21268.09 | 0.97% |
| 2025-07-15 | 76.06 | 74.90 | -1.31 | -1.72% | 73.95 | 76.08 | 61104 | 45771.89 | 2.08% |
| 2025-07-14 | 76.42 | 76.21 | -0.13 | -0.17% | 76.00 | 76.43 | 27909 | 21268.49 | 0.95% |
| 2025-07-11 | 76.42 | 76.34 | -0.10 | -0.13% | 76.06 | 76.64 | 34668 | 26460.40 | 1.18% |
| 2025-07-10 | 76.14 | 76.44 | 0.19 | 0.25% | 76.10 | 76.45 | 18867 | 14392.80 | 0.64% |
| 2025-07-09 | 76.52 | 76.25 | -0.26 | -0.34% | 76.11 | 76.77 | 29192 | 22300.25 | 1.00% |
| 2025-07-08 | 76.00 | 76.51 | 0.39 | 0.51% | 76.00 | 76.63 | 24682 | 18836.54 | 0.84% |
| 2025-07-07 | 76.33 | 76.12 | -0.28 | -0.37% | 75.81 | 76.58 | 30702 | 23371.48 | 1.05% |
| 2025-07-04 | 77.31 | 76.40 | -1.27 | -1.64% | 76.18 | 77.40 | 39799 | 30452.91 | 1.36% |
| 2025-07-03 | 77.30 | 77.67 | 0.32 | 0.41% | 77.20 | 77.85 | 20220 | 15678.91 | 0.69% |
| 2025-07-02 | 78.03 | 77.35 | -1.39 | -1.77% | 77.01 | 78.50 | 31258 | 24222.18 | 1.07% |
| 2025-07-01 | 79.62 | 78.74 | -1.68 | -2.09% | 78.55 | 80.00 | 33927 | 26824.66 | 1.16% |
| 2025-06-30 | 76.58 | 80.42 | 4.10 | 5.37% | 75.96 | 80.50 | 65041 | 50969.29 | 2.22% |
| 2025-06-27 | 76.07 | 76.32 | 0.14 | 0.18% | 75.83 | 76.85 | 15751 | 12027.69 | 0.54% |
| 2025-06-26 | 77.10 | 76.18 | -0.89 | -1.15% | 76.01 | 77.19 | 32856 | 25096.38 | 1.12% |
| 2025-06-25 | 76.69 | 77.07 | 0.69 | 0.90% | 76.40 | 77.53 | 32257 | 24815.59 | 1.10% |
| 2025-06-24 | 75.98 | 76.38 | 0.46 | 0.61% | 75.95 | 76.83 | 26768 | 20450.23 | 0.91% |
| 2025-06-23 | 76.28 | 75.92 | -0.38 | -0.50% | 75.39 | 76.44 | 23364 | 17697.77 | 0.80% |
| 2025-06-20 | 76.59 | 76.30 | -0.29 | -0.38% | 76.20 | 77.60 | 20475 | 15741.29 | 0.70% |
| 2025-06-19 | 77.31 | 76.59 | -0.72 | -0.93% | 75.87 | 77.56 | 26068 | 19959.14 | 0.89% |
| 2025-06-18 | 77.55 | 77.31 | -0.10 | -0.13% | 76.87 | 78.18 | 17944 | 13900.79 | 0.61% |
| 2025-06-17 | 78.25 | 77.41 | -0.49 | -0.63% | 77.00 | 78.40 | 20279 | 15726.18 | 0.69% |
| 2025-06-16 | 78.33 | 78.91 | -0.02 | -0.03% | 78.20 | 79.55 | 39111 | 30849.79 | 1.33% |
| 2025-06-13 | 82.60 | 78.93 | -3.58 | -4.34% | 78.14 | 82.60 | 60209 | 47876.92 | 2.05% |
| 2025-06-12 | 83.30 | 82.51 | -0.89 | -1.07% | 82.08 | 84.50 | 37984 | 31609.54 | 1.30% |
| 2025-06-11 | 82.33 | 83.40 | 0.80 | 0.97% | 82.00 | 84.20 | 27455 | 22787.15 | 0.94% |
| 2025-06-10 | 82.49 | 82.60 | -0.03 | -0.04% | 82.20 | 84.10 | 23935 | 19886.96 | 0.82% |
| 2025-06-09 | 82.30 | 82.63 | 1.02 | 1.25% | 81.18 | 82.80 | 27164 | 22309.30 | 0.93% |
| 2025-06-06 | 83.16 | 81.61 | -1.45 | -1.75% | 81.40 | 83.40 | 29790 | 24440.49 | 1.02% |
| 2025-06-05 | 85.10 | 83.06 | -2.05 | -2.41% | 82.82 | 85.11 | 34685 | 28986.36 | 1.18% |
| 2025-06-04 | 85.00 | 85.11 | 0.16 | 0.19% | 83.85 | 85.13 | 25563 | 21639.86 | 0.87% |
| 2025-06-03 | 83.31 | 84.95 | 1.15 | 1.37% | 83.04 | 85.25 | 25414 | 21484.45 | 0.87% |
| 2025-05-30 | 82.89 | 83.80 | 0.47 | 0.56% | 82.89 | 85.18 | 31045 | 26093.76 | 1.06% |
| 2025-05-29 | 83.38 | 83.33 | -0.41 | -0.49% | 82.68 | 83.78 | 32201 | 26801.70 | 1.10% |
| 2025-05-28 | 84.85 | 83.74 | -1.11 | -1.31% | 83.70 | 85.39 | 29231 | 24700.25 | 1.00% |
| 2025-05-27 | 84.35 | 84.85 | 0.49 | 0.58% | 83.58 | 85.76 | 44433 | 37552.56 | 1.51% |
上证大盘股票行情在线 K线走势图
