安井食品 (603345) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-19	82.34	81.00	-1.31	-1.59%	81.00	82.88	45902	37643	1.57%
2026-08-18	83.81	82.31	-1.92	-2.28%	82.03	84.97	67029	55569	2.29%
2026-08-17	84.10	84.23	0.03	0.04%	83.01	84.35	46262	38698	1.58%
2026-08-14	84.05	84.20	0.08	0.10%	83.55	86.13	46545	39438	1.59%
2026-08-13	84.38	84.12	-0.93	-1.09%	84.02	85.73	42509	36104	1.45%
2026-08-12	84.50	85.05	0.23	0.27%	83.94	85.68	47384	40107	1.62%
2026-08-11	85.88	84.82	-1.07	-1.25%	84.72	87.14	47810	41064	1.63%
2026-08-10	84.79	85.89	0.69	0.81%	84.45	87.33	62838	54098	2.14%
2026-08-07	83.58	85.20	1.18	1.40%	83.53	85.57	54571	46199	1.86%
2026-08-06	85.50	84.02	-1.09	-1.28%	83.60	85.63	58350	49069	1.99%
2026-08-05	85.23	85.11	-0.69	-0.80%	83.90	85.89	68524	58161	2.34%
2026-08-04	86.29	85.80	-0.73	-0.84%	83.41	86.53	80873	68597	2.76%
2026-08-03	89.87	86.53	-3.36	-3.74%	86.40	90.11	64304	56630	2.19%
2026-07-31	87.50	89.89	-0.96	-1.06%	87.48	90.70	73185	65455	2.50%
2026-07-30	89.44	90.85	1.59	1.78%	88.11	93.30	87522	79751	2.98%
2026-07-29	87.35	89.26	2.61	3.01%	85.40	90.20	83967	73867	2.86%
2026-07-28	85.40	86.65	1.17	1.37%	84.48	87.85	51489	44535	1.76%
2026-07-27	84.45	85.48	0.88	1.04%	84.07	86.40	32441	27687	1.11%
2026-07-24	86.80	84.60	-2.52	-2.89%	84.60	87.00	30921	26518	1.05%
2026-07-23	87.00	87.12	-0.58	-0.66%	85.60	87.85	37406	32478	1.28%
2026-07-22	86.01	87.70	0.90	1.04%	85.12	87.76	49217	42460	1.68%
2026-07-21	86.91	86.80	-0.98	-1.12%	85.79	88.75	60916	52993	2.08%
2026-07-20	85.74	87.78	2.03	2.37%	84.20	88.44	75524	65210	2.58%
2026-07-17	88.31	85.75	-3.15	-3.54%	84.54	89.94	73014	63004	2.49%
2026-07-16	88.60	88.90	-1.15	-1.28%	87.00	89.99	72566	64081	2.47%
2026-07-15	84.28	90.05	5.30	6.25%	83.66	90.05	77957	68011	2.66%
2026-07-14	84.80	84.75	0.89	1.06%	82.68	85.80	60034	50763	2.05%
2026-07-13	80.99	83.86	2.35	2.88%	79.80	84.30	61869	51030	2.11%
2026-07-10	79.75	81.51	1.76	2.21%	78.00	82.30	46291	37358	1.58%
2026-07-09	81.50	79.75	-2.28	-2.78%	78.81	81.54	44885	35813	1.53%
2026-07-08	82.45	82.03	-0.75	-0.91%	81.74	84.37	36861	30438	1.26%
2026-07-07	83.69	82.78	-1.41	-1.67%	82.00	84.43	40726	33721	1.39%
2026-07-06	81.34	84.19	2.99	3.68%	80.26	84.50	66133	54896	2.25%
2026-07-03	79.77	81.20	2.29	2.90%	79.47	82.85	69454	56768	2.37%
2026-07-02	79.21	78.91	-0.69	-0.87%	78.51	81.38	49052	38979	1.67%
2026-07-01	80.03	79.60	-0.59	-0.74%	76.76	81.05	74096	58378	2.53%
2026-06-30	82.55	80.19	-2.62	-3.16%	79.66	82.59	38476	30918	1.31%
2026-06-29	79.90	82.81	3.04	3.81%	79.02	84.36	56665	46516	1.93%
2026-06-26	82.85	79.77	-3.08	-3.72%	79.75	82.85	48000	38668	1.64%
2026-06-25	84.40	82.85	-1.65	-1.95%	82.52	85.60	56074	46959	1.91%
2026-06-24	84.16	84.50	1.10	1.32%	83.30	85.94	34176	28993	1.17%
2026-06-23	84.70	83.40	-0.67	-0.80%	83.00	86.36	45532	38538	1.55%
2026-06-22	83.31	85.50	1.57	1.87%	82.82	85.60	49294	41545	1.68%
2026-06-18	84.73	83.93	-1.01	-1.19%	83.40	85.50	47599	40089	1.62%
2026-06-17	86.00	84.94	-1.42	-1.64%	84.00	87.00	38981	33231	1.33%
2026-06-16	88.79	86.36	-2.49	-2.80%	86.21	88.79	47488	41287	1.62%
2026-06-15	89.88	88.85	-1.33	-1.47%	87.71	91.50	46267	41296	1.58%
2026-06-12	88.00	90.18	1.68	1.90%	87.11	90.81	50589	45015	1.72%
2026-06-11	89.91	88.50	-1.41	-1.57%	88.06	91.80	28340	25229	0.97%
2026-06-10	89.16	89.91	0.90	1.01%	88.38	91.45	35613	32032	1.21%
2026-06-09	88.24	89.01	0.91	1.03%	87.02	90.00	45045	40003	1.54%
2026-06-08	86.28	88.10	1.42	1.64%	86.20	88.62	70980	62176	2.42%
2026-06-05	86.82	86.68	-0.20	-0.23%	86.04	88.05	52385	45518	1.79%
2026-06-04	89.78	86.88	-2.90	-3.23%	85.65	90.31	78709	68573	2.68%
2026-06-03	92.03	89.78	-4.19	-4.46%	86.88	92.52	116551	104486	3.97%
2026-06-02	99.25	93.97	-6.03	-6.03%	93.51	100.00	89646	85666	3.06%
2026-06-01	99.00	100.00	0.35	0.35%	98.40	102.18	74563	74910	2.54%
2026-05-29	97.28	99.65	2.32	2.38%	96.78	101.53	71600	71311	2.44%
2026-05-28	97.40	97.33	-0.73	-0.74%	96.60	99.38	35100	34277	1.20%
2026-05-27	96.07	98.06	2.03	2.11%	94.02	99.47	67365	65467	2.30%
2026-05-26	96.35	96.03	-0.97	-1.00%	94.80	97.39	44681	42717	1.52%
2026-05-25	99.47	97.00	-2.43	-2.44%	96.02	99.84	49756	48383	1.70%
2026-05-22	98.90	99.43	1.22	1.24%	98.21	100.43	50764	50395	1.73%
2026-05-21	98.00	98.21	-0.31	-0.31%	98.00	103.10	54983	55385	1.87%
2026-05-20	98.10	98.52	0.52	0.53%	97.58	99.68	37848	37282	1.29%
2026-05-19	99.28	98.00	-1.25	-1.26%	97.30	99.52	31651	31016	1.08%
2026-05-18	101.00	99.25	-1.00	-1.00%	98.71	101.19	45145	45019	1.54%
2026-05-15	102.52	100.25	-3.11	-3.01%	100.00	103.00	55210	55649	1.88%
2026-05-14	103.00	103.36	0.54	0.53%	101.63	104.58	57551	59477	1.96%
2026-05-13	102.20	102.82	0.32	0.31%	101.21	103.63	38928	39951	1.33%
2026-05-12	103.13	102.50	-0.60	-0.58%	100.00	104.50	52018	53158	1.77%