一鸣食品(605179)股票行情
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 |
|---|
| 2025-06-20 | 19.71 | 19.40 | -0.32 | -1.62% | 19.25 | 19.91 | 34900 | 6809.90 | 0.87% |
| 2025-06-19 | 20.09 | 19.72 | -0.48 | -2.38% | 19.70 | 20.24 | 40818 | 8141.52 | 1.02% |
| 2025-06-18 | 20.51 | 20.20 | -0.48 | -2.32% | 20.13 | 20.64 | 46057 | 9324.25 | 1.15% |
| 2025-06-17 | 20.43 | 20.68 | 0.25 | 1.22% | 20.40 | 20.96 | 56883 | 11782.79 | 1.42% |
| 2025-06-16 | 20.20 | 20.43 | 0.04 | 0.20% | 20.18 | 20.52 | 25809 | 5266.03 | 0.64% |
| 2025-06-13 | 20.88 | 20.39 | -0.48 | -2.30% | 20.32 | 20.88 | 49734 | 10192.92 | 1.24% |
| 2025-06-12 | 21.06 | 20.87 | -0.18 | -0.86% | 20.86 | 21.12 | 41666 | 8709.85 | 1.04% |
| 2025-06-11 | 21.02 | 21.05 | -0.09 | -0.43% | 20.88 | 21.15 | 45548 | 9579.58 | 1.14% |
| 2025-06-10 | 21.30 | 21.14 | -0.08 | -0.38% | 20.90 | 21.42 | 64311 | 13596.84 | 1.60% |
| 2025-06-09 | 21.14 | 21.22 | 0.12 | 0.57% | 21.03 | 21.30 | 43326 | 9176.13 | 1.08% |
| 2025-06-06 | 21.41 | 21.10 | -0.31 | -1.45% | 21.03 | 21.41 | 57054 | 12062.88 | 1.42% |
| 2025-06-05 | 21.75 | 21.41 | -0.43 | -1.97% | 21.32 | 21.75 | 78254 | 16795.80 | 1.95% |
| 2025-06-04 | 21.50 | 21.84 | 0.29 | 1.35% | 21.30 | 21.93 | 108283 | 23475.29 | 2.70% |
| 2025-06-03 | 21.11 | 21.55 | 0.44 | 2.08% | 20.70 | 21.80 | 78744 | 16878.78 | 1.96% |
| 2025-05-30 | 21.68 | 21.11 | -0.56 | -2.58% | 21.11 | 21.75 | 67532 | 14383.99 | 1.68% |
| 2025-05-29 | 22.18 | 21.67 | -0.43 | -1.95% | 21.39 | 22.18 | 131662 | 28392.07 | 3.28% |
| 2025-05-28 | 21.10 | 22.10 | 0.31 | 1.42% | 21.08 | 22.37 | 197265 | 42913.88 | 4.92% |
| 2025-05-27 | 20.93 | 21.79 | 0.87 | 4.16% | 20.90 | 23.01 | 204597 | 44998.66 | 5.10% |
| 2025-05-26 | 20.45 | 20.92 | 0.37 | 1.80% | 20.08 | 21.11 | 68644 | 14185.41 | 1.71% |
| 2025-05-23 | 21.21 | 20.55 | -0.68 | -3.20% | 20.34 | 21.22 | 83918 | 17332.98 | 2.09% |
| 2025-05-22 | 21.76 | 21.23 | -0.56 | -2.57% | 21.11 | 22.42 | 121297 | 26156.55 | 3.02% |
| 2025-05-21 | 21.80 | 21.79 | -0.35 | -1.58% | 21.71 | 22.58 | 137573 | 30373.17 | 3.43% |
| 2025-05-20 | 21.40 | 22.14 | 0.68 | 3.17% | 21.28 | 22.87 | 211738 | 47256.55 | 5.28% |
| 2025-05-19 | 21.23 | 21.46 | 0.23 | 1.08% | 21.08 | 21.50 | 61591 | 13144.20 | 1.54% |
| 2025-05-16 | 21.60 | 21.23 | -0.58 | -2.66% | 21.13 | 21.65 | 85701 | 18212.12 | 2.14% |
| 2025-05-15 | 21.40 | 21.81 | 0.36 | 1.68% | 20.81 | 22.23 | 141751 | 30729.49 | 3.53% |
| 2025-05-14 | 21.28 | 21.45 | 0.15 | 0.70% | 21.04 | 21.46 | 60329 | 12853.76 | 1.50% |
| 2025-05-13 | 21.77 | 21.30 | -0.28 | -1.30% | 21.25 | 21.79 | 63719 | 13657.40 | 1.59% |
| 2025-05-12 | 21.75 | 21.58 | -0.06 | -0.28% | 21.08 | 21.77 | 80292 | 17188.62 | 2.00% |
| 2025-05-09 | 22.13 | 21.64 | -0.71 | -3.18% | 21.62 | 22.30 | 97100 | 21180.68 | 2.42% |
| 2025-05-08 | 21.95 | 22.35 | 0.40 | 1.82% | 21.60 | 22.78 | 153631 | 34310.26 | 3.83% |
| 2025-05-07 | 22.00 | 21.95 | 0.24 | 1.11% | 21.51 | 22.18 | 109921 | 23986.76 | 2.74% |
| 2025-05-06 | 21.18 | 21.71 | 0.54 | 2.55% | 21.18 | 21.78 | 94234 | 20290.35 | 2.35% |
| 2025-04-30 | 21.15 | 21.17 | 0.30 | 1.44% | 21.05 | 21.68 | 96850 | 20562.07 | 2.42% |
| 2025-04-29 | 21.69 | 20.87 | -0.83 | -3.82% | 20.51 | 21.98 | 137347 | 28954.27 | 3.43% |
| 2025-04-28 | 21.90 | 21.70 | -0.34 | -1.54% | 21.51 | 22.25 | 98681 | 21573.22 | 2.46% |
| 2025-04-25 | 22.00 | 22.04 | -0.49 | -2.17% | 21.80 | 22.56 | 130500 | 28839.22 | 3.25% |
| 2025-04-24 | 21.80 | 22.53 | 0.48 | 2.18% | 21.70 | 22.98 | 193189 | 43055.91 | 4.82% |
| 2025-04-23 | 22.98 | 22.05 | -0.93 | -4.05% | 21.97 | 23.08 | 197021 | 43900.09 | 4.91% |
| 2025-04-22 | 23.40 | 22.98 | -1.27 | -5.24% | 22.46 | 23.77 | 243869 | 56279.04 | 6.08% |
| 2025-04-21 | 23.35 | 24.25 | 0.13 | 0.54% | 22.61 | 25.30 | 315312 | 75288.48 | 7.86% |
| 2025-04-18 | 24.54 | 24.12 | -0.42 | -1.71% | 24.00 | 26.98 | 456226 | 114807.34 | 11.38% |
| 2025-04-17 | 21.47 | 24.54 | 2.23 | 10.00% | 21.10 | 24.54 | 375288 | 86160.31 | 9.36% |
| 2025-04-16 | 21.19 | 22.31 | 0.91 | 4.25% | 20.52 | 22.90 | 285987 | 61933.63 | 7.13% |
| 2025-04-15 | 21.03 | 21.40 | 0.17 | 0.80% | 21.01 | 21.80 | 201169 | 43028.01 | 5.02% |
| 2025-04-14 | 21.13 | 21.23 | 0.34 | 1.63% | 21.01 | 21.63 | 193552 | 41150.68 | 4.83% |
| 2025-04-11 | 20.66 | 20.89 | -0.18 | -0.85% | 20.36 | 21.15 | 192903 | 40118.17 | 4.81% |
| 2025-04-10 | 20.02 | 21.07 | 0.94 | 4.67% | 19.69 | 21.90 | 283543 | 59188.27 | 7.07% |
| 2025-04-09 | 20.48 | 20.13 | 0.29 | 1.46% | 18.96 | 20.66 | 253617 | 50374.49 | 6.32% |
| 2025-04-08 | 17.50 | 19.84 | 1.80 | 9.98% | 17.50 | 19.84 | 169003 | 32552.26 | 4.21% |
| 2025-04-07 | 18.70 | 18.04 | -1.59 | -8.10% | 17.68 | 20.50 | 155560 | 29959.20 | 3.88% |
| 2025-04-03 | 19.20 | 19.63 | 0.01 | 0.05% | 19.10 | 19.97 | 86820 | 17086.79 | 2.17% |
| 2025-04-02 | 19.19 | 19.62 | 0.50 | 2.62% | 18.90 | 20.50 | 114644 | 22512.77 | 2.86% |
| 2025-04-01 | 18.73 | 19.12 | 0.09 | 0.47% | 18.73 | 19.22 | 68443 | 13003.13 | 1.71% |
| 2025-03-31 | 20.11 | 19.03 | -1.22 | -6.02% | 18.65 | 20.24 | 115369 | 22047.15 | 2.88% |
| 2025-03-28 | 20.49 | 20.25 | -0.59 | -2.83% | 20.18 | 20.49 | 102798 | 20821.46 | 2.56% |
| 2025-03-27 | 20.62 | 20.84 | 0.02 | 0.10% | 20.62 | 21.55 | 133366 | 28121.39 | 3.33% |
| 2025-03-26 | 20.50 | 20.82 | -0.10 | -0.48% | 20.23 | 21.00 | 120248 | 24797.50 | 3.00% |
| 2025-03-25 | 21.19 | 20.92 | -0.82 | -3.77% | 20.25 | 21.91 | 187782 | 39170.66 | 4.68% |
| 2025-03-24 | 20.45 | 21.74 | 1.49 | 7.36% | 20.38 | 21.90 | 260448 | 55328.07 | 6.49% |
| 2025-03-21 | 20.18 | 20.25 | -0.37 | -1.79% | 20.00 | 20.59 | 113527 | 23024.89 | 2.83% |
| 2025-03-20 | 20.80 | 20.62 | -0.19 | -0.91% | 20.53 | 21.50 | 148627 | 30956.06 | 3.71% |
| 2025-03-19 | 21.15 | 20.81 | -0.53 | -2.48% | 20.73 | 21.30 | 118024 | 24661.92 | 2.94% |
| 2025-03-18 | 22.11 | 21.34 | -0.51 | -2.33% | 21.21 | 22.20 | 183313 | 39434.16 | 4.57% |
| 2025-03-17 | 22.34 | 21.85 | -0.05 | -0.23% | 21.80 | 23.41 | 374527 | 83915.97 | 9.34% |
| 2025-03-14 | 19.90 | 21.90 | 1.99 | 9.99% | 19.89 | 21.90 | 219321 | 46535.59 | 5.47% |
| 2025-03-13 | 20.90 | 19.91 | -1.11 | -5.28% | 19.64 | 20.92 | 146612 | 29556.03 | 3.66% |
| 2025-03-12 | 20.53 | 21.02 | 0.48 | 2.34% | 20.43 | 21.39 | 192629 | 40226.49 | 4.80% |
| 2025-03-11 | 20.35 | 20.54 | 0.14 | 0.69% | 19.75 | 20.60 | 146346 | 29547.70 | 3.65% |
| 2025-03-10 | 20.00 | 20.40 | 0.06 | 0.29% | 19.75 | 20.61 | 120301 | 24352.86 | 3.00% |
| 2025-03-07 | 20.13 | 20.34 | 0.04 | 0.20% | 20.01 | 20.86 | 165003 | 33680.89 | 4.11% |
| 2025-03-06 | 19.97 | 20.30 | 0.13 | 0.64% | 19.51 | 20.40 | 171910 | 34535.96 | 4.29% |
| 2025-03-05 | 19.80 | 20.17 | 0.29 | 1.46% | 19.19 | 20.41 | 181469 | 35873.21 | 4.53% |
| 2025-03-04 | 21.06 | 19.88 | -2.07 | -9.43% | 19.76 | 21.18 | 226738 | 45535.32 | 5.65% |
| 2025-03-03 | 21.90 | 21.95 | -0.74 | -3.26% | 20.45 | 22.36 | 280339 | 60221.20 | 6.99% |
| 2025-02-28 | 21.82 | 22.69 | 1.02 | 4.71% | 21.68 | 23.66 | 400048 | 91025.23 | 9.98% |
| 2025-02-27 | 19.70 | 21.67 | 1.97 | 10.00% | 19.70 | 21.67 | 297919 | 61518.06 | 7.43% |
| 2025-02-26 | 19.55 | 19.70 | 0.21 | 1.08% | 19.25 | 19.97 | 118852 | 23212.23 | 2.96% |
| 2025-02-25 | 19.00 | 19.49 | 0.10 | 0.52% | 19.00 | 20.20 | 117056 | 22946.68 | 2.92% |
| 2025-02-24 | 19.39 | 19.39 | 0.00 | 0.00% | 19.25 | 19.78 | 92587 | 18041.61 | 2.31% |
上证大盘股票行情在线 K线走势图
