安记食品(603696)股票行情
安记食品(603696)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 | 10.60 | 10.62 | 0.02 | 0.19% | 10.56 | 10.67 | 30540 | 3238.14 | 1.30% |
| 2025-07-31 | 10.75 | 10.60 | -0.20 | -1.85% | 10.60 | 10.87 | 52677 | 5639.49 | 2.24% |
| 2025-07-30 | 10.74 | 10.80 | -0.06 | -0.55% | 10.62 | 10.87 | 66763 | 7175.91 | 2.84% |
| 2025-07-29 | 10.99 | 10.86 | -0.10 | -0.91% | 10.73 | 11.05 | 62844 | 6814.21 | 2.67% |
| 2025-07-28 | 10.93 | 10.96 | 0.03 | 0.27% | 10.91 | 11.05 | 46514 | 5104.74 | 1.98% |
| 2025-07-25 | 10.97 | 10.93 | -0.02 | -0.18% | 10.90 | 11.01 | 43653 | 4782.22 | 1.86% |
| 2025-07-24 | 10.81 | 10.95 | 0.14 | 1.30% | 10.81 | 10.95 | 61545 | 6718.19 | 2.62% |
| 2025-07-23 | 10.95 | 10.81 | -0.14 | -1.28% | 10.81 | 10.96 | 55197 | 6010.52 | 2.35% |
| 2025-07-22 | 10.94 | 10.95 | 0.01 | 0.09% | 10.83 | 10.95 | 57459 | 6252.63 | 2.44% |
| 2025-07-21 | 10.88 | 10.94 | 0.02 | 0.18% | 10.87 | 10.97 | 53766 | 5875.18 | 2.29% |
| 2025-07-18 | 11.13 | 10.92 | -0.12 | -1.09% | 10.85 | 11.15 | 70206 | 7672.46 | 2.98% |
| 2025-07-17 | 10.99 | 11.04 | 0.06 | 0.55% | 10.97 | 11.20 | 81519 | 9025.03 | 3.47% |
| 2025-07-16 | 10.88 | 10.98 | 0.10 | 0.92% | 10.82 | 11.03 | 76531 | 8379.98 | 3.25% |
| 2025-07-15 | 10.94 | 10.88 | -0.04 | -0.37% | 10.69 | 11.00 | 85184 | 9211.82 | 3.62% |
| 2025-07-14 | 10.85 | 10.92 | 0.02 | 0.18% | 10.81 | 10.94 | 58981 | 6420.25 | 2.51% |
| 2025-07-11 | 10.95 | 10.90 | -0.04 | -0.37% | 10.76 | 11.00 | 105850 | 11499.26 | 4.50% |
| 2025-07-10 | 11.15 | 10.94 | -0.39 | -3.44% | 10.88 | 11.28 | 178420 | 19689.85 | 7.59% |
| 2025-07-09 | 11.33 | 11.33 | -0.01 | -0.09% | 11.20 | 12.23 | 296917 | 34313.25 | 12.62% |
| 2025-07-08 | 11.36 | 11.34 | -0.03 | -0.26% | 11.17 | 11.60 | 151836 | 17196.89 | 6.46% |
| 2025-07-07 | 11.34 | 11.37 | 0.07 | 0.62% | 11.15 | 11.45 | 178701 | 20210.51 | 7.60% |
| 2025-07-04 | 11.06 | 11.30 | 0.23 | 2.08% | 10.76 | 11.30 | 166099 | 18347.56 | 7.06% |
| 2025-07-03 | 10.98 | 11.07 | 0.09 | 0.82% | 10.91 | 11.08 | 80572 | 8857.27 | 3.43% |
| 2025-07-02 | 10.98 | 10.98 | 0.00 | 0.00% | 10.88 | 11.10 | 81015 | 8904.70 | 3.44% |
| 2025-07-01 | 11.00 | 10.98 | 0.01 | 0.09% | 10.79 | 11.01 | 65336 | 7127.09 | 2.78% |
| 2025-06-30 | 10.90 | 10.97 | 0.08 | 0.73% | 10.84 | 10.98 | 50271 | 5496.18 | 2.14% |
| 2025-06-27 | 10.80 | 10.89 | 0.07 | 0.65% | 10.79 | 10.93 | 71446 | 7764.26 | 3.04% |
| 2025-06-26 | 10.85 | 10.82 | -0.03 | -0.28% | 10.78 | 11.00 | 87823 | 9543.59 | 3.73% |
| 2025-06-25 | 10.96 | 10.85 | 0.01 | 0.09% | 10.68 | 11.06 | 90493 | 9809.37 | 3.85% |
| 2025-06-24 | 10.72 | 10.84 | 0.15 | 1.40% | 10.68 | 10.87 | 53927 | 5835.00 | 2.29% |
| 2025-06-23 | 10.57 | 10.69 | 0.04 | 0.38% | 10.53 | 10.73 | 58431 | 6243.53 | 2.48% |
| 2025-06-20 | 10.72 | 10.65 | -0.07 | -0.65% | 10.62 | 10.81 | 48598 | 5196.50 | 2.07% |
| 2025-06-19 | 10.92 | 10.72 | -0.20 | -1.83% | 10.67 | 10.96 | 71537 | 7723.68 | 3.04% |
| 2025-06-18 | 11.00 | 10.92 | -0.15 | -1.36% | 10.84 | 11.05 | 65810 | 7183.10 | 2.80% |
| 2025-06-17 | 11.21 | 11.07 | -0.10 | -0.90% | 10.94 | 11.27 | 80967 | 8954.27 | 3.44% |
| 2025-06-16 | 11.04 | 11.17 | 0.10 | 0.90% | 11.03 | 11.25 | 73483 | 8205.18 | 3.12% |
| 2025-06-13 | 11.38 | 11.07 | -0.40 | -3.49% | 10.97 | 11.48 | 142189 | 15850.87 | 6.05% |
| 2025-06-12 | 11.68 | 11.47 | -0.14 | -1.21% | 11.46 | 12.10 | 183802 | 21545.50 | 7.81% |
| 2025-06-11 | 11.65 | 11.61 | -0.10 | -0.85% | 11.57 | 11.76 | 92017 | 10713.75 | 3.91% |
| 2025-06-10 | 11.77 | 11.71 | 0.02 | 0.17% | 11.34 | 11.77 | 113301 | 13128.16 | 4.82% |
| 2025-06-09 | 11.60 | 11.69 | 0.19 | 1.65% | 11.55 | 11.73 | 86990 | 10141.16 | 3.70% |
| 2025-06-06 | 11.66 | 11.50 | -0.20 | -1.71% | 11.43 | 11.70 | 87562 | 10096.15 | 3.72% |
| 2025-06-05 | 12.00 | 11.70 | -0.32 | -2.66% | 11.63 | 12.07 | 130292 | 15326.62 | 5.54% |
| 2025-06-04 | 12.20 | 12.11 | -0.01 | -0.08% | 11.93 | 12.21 | 137235 | 16587.54 | 5.83% |
| 2025-06-03 | 11.37 | 12.12 | 0.55 | 4.75% | 11.37 | 12.22 | 227982 | 27274.98 | 9.69% |
| 2025-05-30 | 11.85 | 11.57 | -0.32 | -2.69% | 11.50 | 11.93 | 154140 | 17928.18 | 6.55% |
| 2025-05-29 | 11.93 | 11.89 | -0.16 | -1.33% | 11.60 | 12.15 | 222972 | 26626.41 | 9.48% |
| 2025-05-28 | 11.86 | 12.05 | 0.16 | 1.35% | 11.73 | 12.16 | 228734 | 27384.76 | 9.73% |
| 2025-05-27 | 11.77 | 11.89 | -0.01 | -0.08% | 11.77 | 12.16 | 177334 | 21250.26 | 7.54% |
| 2025-05-26 | 11.72 | 11.90 | 0.30 | 2.59% | 11.46 | 11.90 | 170260 | 19976.85 | 7.24% |
| 2025-05-23 | 11.90 | 11.60 | -0.45 | -3.73% | 11.57 | 12.00 | 244380 | 28703.60 | 10.39% |
| 2025-05-22 | 12.56 | 12.05 | -0.91 | -7.02% | 12.00 | 12.95 | 332281 | 41324.71 | 14.13% |
| 2025-05-21 | 13.38 | 12.96 | -0.76 | -5.54% | 12.93 | 13.98 | 431840 | 58353.68 | 18.36% |
| 2025-05-20 | 12.90 | 13.72 | 0.72 | 5.54% | 12.68 | 14.29 | 504620 | 68127.10 | 21.45% |
| 2025-05-19 | 12.52 | 13.00 | 0.07 | 0.54% | 12.44 | 13.33 | 351413 | 45823.22 | 14.94% |
| 2025-05-16 | 12.80 | 12.93 | -0.26 | -1.97% | 12.35 | 13.65 | 413736 | 53181.89 | 17.59% |
| 2025-05-15 | 12.55 | 13.19 | 0.46 | 3.61% | 12.22 | 13.88 | 509378 | 66413.77 | 21.66% |
| 2025-05-14 | 12.09 | 12.73 | 0.44 | 3.58% | 11.96 | 12.82 | 347666 | 43379.94 | 14.78% |
| 2025-05-13 | 12.32 | 12.29 | -0.03 | -0.24% | 12.23 | 12.55 | 201135 | 24868.67 | 8.55% |
| 2025-05-12 | 12.33 | 12.32 | 0.03 | 0.24% | 12.08 | 12.38 | 197949 | 24234.80 | 8.42% |
| 2025-05-09 | 12.65 | 12.29 | -0.62 | -4.80% | 12.20 | 13.04 | 292792 | 36796.34 | 12.45% |
| 2025-05-08 | 13.17 | 12.91 | -0.67 | -4.93% | 12.73 | 13.34 | 379546 | 49450.43 | 16.14% |
| 2025-05-07 | 13.18 | 13.58 | 0.41 | 3.11% | 12.85 | 13.79 | 506709 | 66824.83 | 21.54% |
| 2025-05-06 | 13.31 | 13.17 | -1.46 | -9.98% | 13.17 | 13.77 | 549677 | 73217.91 | 23.37% |
| 2025-04-30 | 15.67 | 14.63 | -1.63 | -10.02% | 14.63 | 16.30 | 450373 | 68386.23 | 19.15% |
| 2025-04-29 | 15.80 | 16.26 | 0.23 | 1.43% | 15.77 | 17.63 | 722447 | 123744.62 | 30.72% |
| 2025-04-28 | 13.42 | 16.03 | 1.18 | 7.95% | 13.37 | 16.18 | 658963 | 94672.14 | 28.02% |
| 2025-04-25 | 14.37 | 14.85 | -0.03 | -0.20% | 14.37 | 16.37 | 725852 | 113168.38 | 30.86% |
| 2025-04-24 | 13.25 | 14.88 | 1.35 | 9.98% | 12.18 | 14.88 | 675858 | 88673.29 | 28.74% |
| 2025-04-23 | 13.53 | 13.53 | -1.50 | -9.98% | 13.53 | 13.53 | 48860 | 6610.76 | 2.08% |
| 2025-04-22 | 13.04 | 15.03 | 1.37 | 10.03% | 12.37 | 15.03 | 593248 | 82277.93 | 25.22% |
| 2025-04-21 | 11.98 | 13.66 | 1.24 | 9.98% | 11.49 | 13.66 | 624973 | 81102.38 | 26.57% |
| 2025-04-18 | 12.42 | 12.42 | 1.13 | 10.01% | 12.02 | 12.42 | 241584 | 29985.80 | 10.27% |
| 2025-04-17 | 11.21 | 11.29 | 1.03 | 10.04% | 10.98 | 11.29 | 164085 | 18459.91 | 6.98% |
| 2025-04-16 | 9.33 | 10.26 | 0.93 | 9.97% | 9.08 | 10.26 | 429496 | 41107.68 | 18.26% |
| 2025-04-15 | 8.48 | 9.33 | 0.85 | 10.02% | 8.41 | 9.33 | 221640 | 20138.65 | 9.42% |
| 2025-04-14 | 8.31 | 8.48 | 0.20 | 2.42% | 8.29 | 8.53 | 68514 | 5777.13 | 2.91% |
| 2025-04-11 | 8.36 | 8.28 | -0.16 | -1.90% | 8.18 | 8.46 | 72102 | 5983.49 | 3.07% |
| 2025-04-10 | 8.30 | 8.44 | 0.19 | 2.30% | 8.27 | 8.55 | 101740 | 8575.12 | 4.33% |
| 2025-04-09 | 7.91 | 8.25 | 0.20 | 2.48% | 7.54 | 8.31 | 111683 | 8913.18 | 4.75% |
| 2025-04-08 | 7.70 | 8.05 | 0.28 | 3.60% | 7.67 | 8.37 | 102788 | 8231.38 | 4.37% |
上证大盘股票行情在线 K线走势图
