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 |
|---|
| 2025-08-07 | 19.99 | 20.20 | 0.16 | 0.80% | 19.97 | 20.21 | 43481 | 8755.09 | 1.08% |
| 2025-08-06 | 20.09 | 20.04 | -0.01 | -0.05% | 19.92 | 20.10 | 23896 | 4779.24 | 0.60% |
| 2025-08-05 | 20.03 | 20.05 | 0.05 | 0.25% | 19.91 | 20.05 | 21107 | 4220.54 | 0.53% |
| 2025-08-04 | 19.81 | 20.00 | -0.01 | -0.05% | 19.81 | 20.02 | 21893 | 4361.60 | 0.55% |
| 2025-08-01 | 19.97 | 20.01 | 0.05 | 0.25% | 19.92 | 20.07 | 23492 | 4696.52 | 0.59% |
| 2025-07-31 | 20.20 | 19.96 | -0.37 | -1.82% | 19.95 | 20.21 | 43286 | 8685.17 | 1.08% |
| 2025-07-30 | 19.99 | 20.33 | 0.04 | 0.20% | 19.88 | 20.50 | 68122 | 13718.27 | 1.70% |
| 2025-07-29 | 20.90 | 20.29 | 0.06 | 0.30% | 20.27 | 20.95 | 85225 | 17502.61 | 2.13% |
| 2025-07-28 | 20.18 | 20.23 | 0.08 | 0.40% | 20.04 | 20.24 | 32690 | 6587.05 | 0.82% |
| 2025-07-25 | 20.26 | 20.15 | -0.13 | -0.64% | 20.12 | 20.35 | 32615 | 6579.92 | 0.81% |
| 2025-07-24 | 20.21 | 20.28 | 0.06 | 0.30% | 20.11 | 20.42 | 41997 | 8515.22 | 1.05% |
| 2025-07-23 | 20.27 | 20.22 | -0.04 | -0.20% | 20.12 | 20.58 | 64396 | 13105.24 | 1.61% |
| 2025-07-22 | 20.35 | 20.26 | -0.11 | -0.54% | 20.16 | 20.37 | 29806 | 6039.32 | 0.74% |
| 2025-07-21 | 20.25 | 20.37 | 0.12 | 0.59% | 20.10 | 20.39 | 36612 | 7432.01 | 0.91% |
| 2025-07-18 | 20.27 | 20.25 | -0.21 | -1.03% | 20.16 | 20.44 | 41485 | 8399.39 | 1.03% |
| 2025-07-17 | 20.50 | 20.46 | 0.17 | 0.84% | 20.28 | 20.85 | 76056 | 15613.15 | 1.90% |
| 2025-07-16 | 20.03 | 20.29 | 0.20 | 1.00% | 20.03 | 20.43 | 51319 | 10412.35 | 1.28% |
| 2025-07-15 | 20.30 | 20.09 | -0.17 | -0.84% | 19.96 | 20.34 | 35915 | 7209.92 | 0.90% |
| 2025-07-14 | 20.16 | 20.26 | 0.12 | 0.60% | 20.06 | 20.33 | 35371 | 7151.18 | 0.88% |
| 2025-07-11 | 20.16 | 20.14 | -0.01 | -0.05% | 19.96 | 20.21 | 34907 | 7011.19 | 0.87% |
| 2025-07-10 | 19.99 | 20.15 | 0.05 | 0.25% | 19.85 | 20.45 | 49388 | 9939.92 | 1.23% |
| 2025-07-09 | 20.12 | 20.10 | 0.01 | 0.05% | 20.02 | 20.25 | 36411 | 7333.83 | 0.91% |
| 2025-07-08 | 20.01 | 20.09 | 0.04 | 0.20% | 19.95 | 20.19 | 25365 | 5091.31 | 0.63% |
| 2025-07-07 | 19.99 | 20.05 | 0.10 | 0.50% | 19.97 | 20.30 | 24005 | 4823.87 | 0.60% |
| 2025-07-04 | 20.02 | 19.95 | -0.17 | -0.84% | 19.90 | 20.11 | 30855 | 6168.20 | 0.77% |
| 2025-07-03 | 20.15 | 20.12 | -0.08 | -0.40% | 20.03 | 20.29 | 29431 | 5922.38 | 0.73% |
| 2025-07-02 | 20.10 | 20.20 | 0.08 | 0.40% | 20.01 | 20.39 | 41596 | 8395.84 | 1.04% |
| 2025-07-01 | 20.27 | 20.12 | -0.04 | -0.20% | 19.94 | 20.27 | 27834 | 5593.86 | 0.69% |
| 2025-06-30 | 20.01 | 20.16 | -0.01 | -0.05% | 20.01 | 20.20 | 29944 | 6027.45 | 0.75% |
| 2025-06-27 | 20.06 | 20.17 | -0.06 | -0.30% | 19.75 | 20.32 | 38453 | 7718.81 | 0.96% |
| 2025-06-26 | 20.01 | 20.24 | 0.18 | 0.90% | 19.88 | 20.36 | 56808 | 11436.51 | 1.42% |
| 2025-06-25 | 20.12 | 20.06 | 0.27 | 1.36% | 19.76 | 20.27 | 52353 | 10480.06 | 1.31% |
| 2025-06-24 | 19.51 | 19.79 | 0.28 | 1.44% | 19.51 | 19.86 | 30706 | 6058.85 | 0.77% |
| 2025-06-23 | 19.21 | 19.51 | 0.11 | 0.57% | 19.00 | 19.54 | 35804 | 6917.59 | 0.89% |
| 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% |
上证大盘股票行情在线 K线走势图
