当前位置: 爱股网 > 股票行情 > 一鸣食品(605179)股票行情

一鸣食品(605179)股票行情

一鸣食品(605179)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

一鸣食品(605179)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
2026-03-26	17.47	17.22	-0.25	-1.43%	17.13	17.60	16744	2897.14	0.42%
2026-03-25	17.30	17.47	0.21	1.22%	17.20	17.52	21926	3817.94	0.55%
2026-03-24	17.05	17.26	0.56	3.35%	16.81	17.26	30393	5175.14	0.76%
2026-03-23	17.17	16.70	-0.71	-4.08%	16.59	17.27	36183	6126.82	0.90%
2026-03-20	17.82	17.41	-0.41	-2.30%	17.41	17.88	26082	4584.54	0.65%
2026-03-19	17.93	17.82	-0.23	-1.27%	17.77	18.09	18053	3232.26	0.45%
2026-03-18	18.20	18.05	-0.13	-0.72%	17.82	18.21	23103	4147.64	0.58%
2026-03-17	18.30	18.18	-0.09	-0.49%	18.15	18.45	20793	3803.45	0.52%
2026-03-16	18.03	18.27	0.22	1.22%	18.00	18.28	21191	3854.16	0.53%
2026-03-13	18.04	18.05	-0.04	-0.22%	18.00	18.20	18476	3344.95	0.46%
2026-03-12	18.23	18.09	-0.14	-0.77%	18.04	18.32	21902	3969.77	0.55%
2026-03-11	18.50	18.23	-0.23	-1.25%	18.18	18.50	22256	4067.01	0.56%
2026-03-10	18.36	18.46	0.16	0.87%	18.31	18.53	19463	3592.80	0.49%
2026-03-09	18.50	18.30	-0.37	-1.98%	18.15	18.61	24833	4547.48	0.62%
2026-03-06	18.20	18.67	0.45	2.47%	18.10	18.68	26508	4896.88	0.66%
2026-03-05	18.13	18.22	0.11	0.61%	18.13	18.36	21495	3924.90	0.54%
2026-03-04	18.40	18.11	-0.49	-2.63%	18.05	18.50	33549	6110.01	0.84%
2026-03-03	19.01	18.60	-0.48	-2.52%	18.57	19.16	35755	6725.24	0.89%
2026-03-02	19.40	19.08	-0.58	-2.95%	19.02	19.40	31962	6118.82	0.80%
2026-02-27	19.87	19.66	-0.15	-0.76%	19.61	19.87	25926	5103.44	0.65%
2026-02-26	20.01	19.81	-0.21	-1.05%	19.79	20.01	26467	5251.92	0.66%
2026-02-25	20.05	20.02	0.01	0.05%	19.95	20.06	21199	4239.91	0.53%
2026-02-24	20.09	20.01	0.06	0.30%	19.90	20.13	16463	3288.33	0.41%
2026-02-13	20.12	19.95	0.00	0.00%	19.93	20.23	20748	4160.42	0.52%
2026-02-12	20.23	19.95	-0.28	-1.38%	19.85	20.23	32232	6446.97	0.80%
2026-02-11	20.36	20.23	-0.12	-0.59%	20.21	20.36	20639	4178.76	0.51%
2026-02-10	20.43	20.35	-0.09	-0.44%	20.29	20.44	25941	5272.78	0.65%
2026-02-09	20.45	20.44	-0.01	-0.05%	20.32	20.57	29754	6069.43	0.74%
2026-02-06	20.60	20.45	-0.28	-1.35%	20.34	20.85	41804	8561.44	1.04%
2026-02-05	20.54	20.73	0.06	0.29%	20.53	21.06	51872	10789.80	1.29%
2026-02-04	20.58	20.67	0.01	0.05%	20.53	20.79	31572	6527.97	0.79%
2026-02-03	20.40	20.66	-0.15	-0.72%	20.40	20.87	46151	9501.43	1.15%
2026-02-02	20.24	20.81	0.28	1.36%	20.24	21.46	73408	15352.02	1.83%
2026-01-30	21.07	20.53	-0.56	-2.66%	20.51	21.07	64596	13357.31	1.61%
2026-01-29	20.45	21.09	0.81	3.99%	20.25	21.56	108594	22688.69	2.71%
2026-01-28	20.37	20.28	-0.09	-0.44%	20.10	20.47	36330	7339.92	0.91%
2026-01-27	20.48	20.37	-0.08	-0.39%	20.08	20.48	32652	6617.71	0.81%
2026-01-26	20.90	20.45	-0.52	-2.48%	20.38	20.94	62991	12946.82	1.57%
2026-01-23	21.13	20.97	-0.12	-0.57%	20.90	21.15	47218	9892.06	1.18%
2026-01-22	21.09	21.09	0.02	0.09%	21.04	21.19	31466	6635.05	0.78%
2026-01-21	21.21	21.07	-0.26	-1.22%	20.96	21.32	44057	9290.81	1.10%
2026-01-20	21.40	21.33	-0.12	-0.56%	21.16	21.56	48396	10348.42	1.21%
2026-01-19	21.10	21.45	0.29	1.37%	21.01	21.59	54914	11749.68	1.37%
2026-01-16	21.32	21.16	-0.24	-1.12%	21.03	21.51	56773	12021.78	1.42%
2026-01-15	21.10	21.40	0.15	0.71%	21.10	22.00	81786	17693.19	2.04%
2026-01-14	21.27	21.25	-0.21	-0.98%	21.03	21.61	72981	15586.70	1.82%
2026-01-13	21.72	21.46	-0.26	-1.20%	21.36	22.32	84830	18472.31	2.12%
2026-01-12	21.16	21.72	0.49	2.31%	21.08	21.78	96028	20631.79	2.39%
2026-01-09	21.16	21.23	-0.02	-0.09%	21.10	21.28	44041	9328.58	1.10%
2026-01-08	21.33	21.25	-0.08	-0.38%	21.08	21.40	47909	10157.33	1.19%
2026-01-07	21.18	21.33	0.04	0.19%	21.17	21.46	51496	10971.61	1.28%
2026-01-06	20.99	21.29	0.30	1.43%	20.89	21.34	59721	12623.96	1.49%
2026-01-05	20.83	20.99	0.08	0.38%	20.80	21.00	38019	7949.85	0.95%
2025-12-31	21.17	20.91	-0.19	-0.90%	20.89	21.17	31107	6520.80	0.78%
2025-12-30	21.08	21.10	0.08	0.38%	20.68	21.10	42557	8930.79	1.06%
2025-12-29	21.49	21.02	-0.44	-2.05%	20.94	21.49	68806	14504.33	1.72%
2025-12-26	21.36	21.46	-0.13	-0.60%	21.26	21.66	62431	13388.16	1.56%
2025-12-25	22.11	21.59	-0.56	-2.53%	21.50	22.19	98887	21473.33	2.47%
2025-12-24	21.75	22.15	0.46	2.12%	21.45	22.70	116518	25754.48	2.91%
2025-12-23	22.75	21.69	-0.61	-2.74%	21.65	22.80	109184	23938.61	2.72%
2025-12-22	22.50	22.30	-0.04	-0.18%	22.01	22.72	97361	21642.79	2.43%
2025-12-19	21.43	22.34	0.92	4.30%	20.88	22.50	171300	37520.72	4.27%
2025-12-18	21.26	21.42	0.07	0.33%	21.20	21.97	98090	21150.62	2.45%
2025-12-17	21.52	21.35	-0.39	-1.79%	21.09	22.18	111217	24047.62	2.77%
2025-12-16	21.36	21.74	0.20	0.93%	21.36	23.20	134087	29676.65	3.34%
2025-12-15	21.11	21.54	0.38	1.80%	21.11	21.88	79155	17060.78	1.97%
2025-12-12	21.14	21.16	0.05	0.24%	20.80	21.48	73176	15518.21	1.82%
2025-12-11	21.91	21.11	-0.81	-3.70%	21.08	21.91	88423	18868.02	2.21%
2025-12-10	22.73	21.92	-0.85	-3.73%	21.76	23.10	136817	30415.22	3.41%
2025-12-09	21.46	22.77	1.31	6.10%	21.26	23.49	171163	38237.35	4.27%
2025-12-08	21.53	21.46	-0.07	-0.33%	21.24	21.65	61010	13062.42	1.52%
2025-12-05	22.05	21.53	-0.25	-1.15%	21.51	22.05	60036	13031.11	1.50%
2025-12-04	22.40	21.78	-0.95	-4.18%	21.76	22.60	86302	18995.57	2.15%
2025-12-03	22.33	22.73	0.36	1.61%	21.93	22.77	102930	23122.83	2.57%
2025-12-02	22.02	22.37	0.02	0.09%	22.02	22.65	71263	15900.84	1.78%
2025-12-01	21.94	22.35	0.39	1.78%	21.77	23.02	99942	22471.82	2.49%
2025-11-28	21.09	21.96	0.83	3.93%	20.91	22.10	117367	25472.27	2.93%
2025-11-27	21.40	21.13	-0.06	-0.28%	20.93	21.48	70571	14960.27	1.76%
2025-11-26	21.07	21.19	0.24	1.15%	20.90	21.30	59622	12596.18	1.49%
2025-11-25	20.72	20.95	0.32	1.55%	20.50	21.18	56659	11883.38	1.41%

上证大盘股票行情在线 K线走势图

一鸣食品(605179)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58