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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 83.75 | 84.36 | 0.50 | 0.60% | 83.21 | 85.90 | 43844 | 37158.48 | 1.49% |
| 2025-05-23 | 84.01 | 83.86 | 0.24 | 0.29% | 83.18 | 85.18 | 37975 | 31941.39 | 1.29% |
| 2025-05-22 | 81.02 | 83.62 | 2.80 | 3.46% | 81.02 | 85.68 | 82728 | 69873.93 | 2.82% |
| 2025-05-21 | 80.70 | 80.82 | 0.10 | 0.12% | 80.36 | 81.28 | 21612 | 17491.73 | 0.74% |
| 2025-05-20 | 80.81 | 80.72 | -0.17 | -0.21% | 80.52 | 81.68 | 29967 | 24303.39 | 1.02% |
| 2025-05-19 | 78.82 | 80.89 | 1.44 | 1.81% | 78.74 | 81.76 | 30005 | 24121.36 | 1.02% |
| 2025-05-16 | 80.81 | 79.45 | -1.67 | -2.06% | 78.79 | 81.30 | 32032 | 25508.98 | 1.09% |
| 2025-05-15 | 79.86 | 81.12 | 1.17 | 1.46% | 79.26 | 81.46 | 43082 | 34758.25 | 1.47% |
| 2025-05-14 | 79.49 | 79.95 | 0.41 | 0.52% | 78.68 | 80.19 | 32174 | 25610.03 | 1.10% |
| 2025-05-13 | 78.80 | 79.54 | 0.85 | 1.08% | 78.05 | 79.80 | 34268 | 27164.37 | 1.17% |
| 2025-05-12 | 77.53 | 78.69 | 1.19 | 1.54% | 77.25 | 78.97 | 32183 | 25186.96 | 1.10% |
| 2025-05-09 | 77.15 | 77.50 | 0.26 | 0.34% | 76.73 | 77.88 | 22258 | 17230.84 | 0.76% |
| 2025-05-08 | 77.44 | 77.24 | -0.20 | -0.26% | 77.10 | 77.93 | 22510 | 17449.23 | 0.77% |
| 2025-05-07 | 78.00 | 77.44 | 0.24 | 0.31% | 77.04 | 78.59 | 26012 | 20175.38 | 0.89% |
| 2025-05-06 | 76.58 | 77.20 | 0.90 | 1.18% | 75.68 | 77.38 | 38255 | 29305.42 | 1.30% |
| 2025-04-30 | 76.62 | 76.30 | -0.68 | -0.88% | 76.02 | 77.37 | 36278 | 27734.10 | 1.24% |
| 2025-04-29 | 75.64 | 76.98 | 3.28 | 4.45% | 75.50 | 77.60 | 49508 | 37990.77 | 1.69% |
| 2025-04-28 | 76.00 | 73.70 | -2.91 | -3.80% | 73.53 | 76.50 | 44639 | 33239.39 | 1.52% |
| 2025-04-25 | 78.00 | 76.61 | -1.39 | -1.78% | 76.53 | 78.46 | 33372 | 25776.48 | 1.14% |
| 2025-04-24 | 77.72 | 78.00 | 0.19 | 0.24% | 77.38 | 78.49 | 22866 | 17825.84 | 0.78% |
| 2025-04-23 | 79.80 | 77.81 | -2.26 | -2.82% | 77.51 | 80.01 | 52277 | 40945.80 | 1.78% |
| 2025-04-22 | 81.24 | 80.07 | -0.91 | -1.12% | 79.99 | 81.49 | 27919 | 22501.03 | 0.95% |
| 2025-04-21 | 80.38 | 80.98 | 0.10 | 0.12% | 79.71 | 81.50 | 24651 | 19919.20 | 0.84% |
| 2025-04-18 | 81.07 | 80.88 | -0.94 | -1.15% | 80.48 | 82.46 | 30057 | 24427.62 | 1.02% |
| 2025-04-17 | 79.89 | 81.82 | 1.49 | 1.85% | 79.13 | 82.04 | 47099 | 38214.55 | 1.61% |
| 2025-04-16 | 79.50 | 80.33 | 0.59 | 0.74% | 78.94 | 80.77 | 33883 | 27096.66 | 1.16% |
| 2025-04-15 | 78.38 | 79.74 | 1.18 | 1.50% | 77.93 | 82.20 | 58925 | 47417.23 | 2.01% |
| 2025-04-14 | 77.79 | 78.56 | 0.77 | 0.99% | 77.52 | 79.80 | 30018 | 23632.55 | 1.02% |
| 2025-04-11 | 79.29 | 77.79 | -1.48 | -1.87% | 77.37 | 79.30 | 37485 | 29304.77 | 1.28% |
| 2025-04-10 | 79.22 | 79.27 | 0.05 | 0.06% | 78.16 | 80.26 | 56615 | 44845.97 | 1.93% |
| 2025-04-09 | 78.00 | 79.22 | 0.52 | 0.66% | 76.40 | 80.36 | 55403 | 43650.71 | 1.89% |
| 2025-04-08 | 74.29 | 78.70 | 4.92 | 6.67% | 74.29 | 78.73 | 60717 | 46600.52 | 2.07% |
上证大盘股票行情在线 K线走势图
