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
2026-05-07	109.98	104.26	-5.20	-4.75%	103.40	112.50	111960	118361	3.82%
2026-05-06	108.50	109.46	0.07	0.06%	105.57	109.85	86418	93741	2.95%
2026-04-30	110.80	109.39	-0.43	-0.39%	107.00	111.97	136319	149298	4.65%
2026-04-29	105.60	109.82	9.98	10.00%	105.25	109.82	80891	88443	2.76%
2026-04-28	99.85	99.84	0.34	0.34%	98.96	102.01	31429	31441	1.07%
2026-04-27	98.62	99.50	0.70	0.71%	98.00	101.26	42337	42262	1.44%
2026-04-24	97.70	98.80	2.07	2.14%	97.51	100.79	43982	43617	1.50%
2026-04-23	93.12	96.73	2.13	2.25%	92.30	97.25	45207	43307	1.54%
2026-04-22	95.50	94.60	-0.93	-0.97%	93.69	95.58	29428	27806	1.00%
2026-04-21	92.60	95.53	2.76	2.98%	92.51	97.49	55699	53231	1.90%
2026-04-20	93.00	92.77	-0.02	-0.02%	91.61	94.66	36045	33600	1.23%
2026-04-17	94.95	92.79	-2.10	-2.21%	91.80	95.33	39737	36770	1.35%
2026-04-16	95.50	94.89	0.09	0.09%	94.20	95.93	34702	32917	1.18%
2026-04-15	96.40	94.80	-0.70	-0.73%	94.02	97.45	38923	36897	1.33%
2026-04-14	96.19	95.50	-0.68	-0.71%	93.00	96.58	51230	48374	1.75%
2026-04-13	97.41	96.18	-0.73	-0.75%	96.00	99.20	39922	38855	1.36%
2026-04-10	98.50	96.91	-0.92	-0.94%	96.80	98.60	34523	33588	1.18%
2026-04-09	97.96	97.83	1.33	1.38%	96.01	99.11	49804	48757	1.70%
2026-04-08	97.00	96.50	-1.65	-1.68%	96.09	99.82	63085	61402	2.15%
2026-04-07	96.45	98.15	1.54	1.59%	95.98	100.68	72543	71495	2.47%
2026-04-03	97.15	96.61	0.24	0.25%	95.50	97.15	28223	27257	0.96%
2026-04-02	94.01	96.37	2.07	2.20%	93.91	96.78	55273	52996	1.88%
2026-04-01	94.57	94.30	1.04	1.12%	92.40	95.03	59831	56396	2.04%
2026-03-31	91.50	93.26	3.26	3.62%	91.30	95.35	88293	82396	3.01%
2026-03-30	86.63	90.00	2.56	2.93%	86.10	90.45	58771	52370	2.00%
2026-03-27	83.80	87.44	2.96	3.50%	83.36	87.80	41589	35942	1.42%
2026-03-26	84.21	84.48	0.37	0.44%	83.91	85.96	22628	19210	0.77%
2026-03-25	83.69	84.11	1.09	1.31%	83.25	84.81	21425	18028	0.73%
2026-03-24	82.48	83.02	1.22	1.49%	81.25	83.48	28948	23824	0.99%
2026-03-23	81.30	81.80	-0.49	-0.60%	79.50	82.89	54415	44427	1.86%
2026-03-20	84.73	82.29	-2.11	-2.50%	81.95	85.25	55203	45829	1.88%
2026-03-19	85.60	84.40	-2.02	-2.34%	84.01	86.18	42750	36319	1.46%
2026-03-18	87.39	86.42	-1.24	-1.41%	85.60	87.65	30028	25976	1.02%
2026-03-17	87.64	87.66	-0.19	-0.22%	87.40	89.39	30064	26622	1.03%
2026-03-16	87.10	87.85	1.06	1.22%	86.23	88.80	33880	29596	1.16%
2026-03-13	87.94	86.79	-1.00	-1.14%	86.44	89.06	38046	33412	1.30%
2026-03-12	91.00	87.79	-3.73	-4.08%	87.41	91.49	56842	50376	1.94%
2026-03-11	90.70	91.52	1.25	1.38%	90.41	92.95	42535	38985	1.45%
2026-03-10	90.48	90.27	1.15	1.29%	89.20	91.00	28585	25723	0.97%
2026-03-09	91.25	89.12	-3.01	-3.27%	88.22	91.58	61549	54948	2.10%
2026-03-06	91.80	92.13	0.33	0.36%	90.53	93.26	38590	35617	1.32%
2026-03-05	93.00	91.80	-0.78	-0.84%	91.30	93.36	27307	25163	0.93%
2026-03-04	93.57	92.58	-1.78	-1.89%	91.66	94.36	39164	36212	1.34%
2026-03-03	96.37	94.36	-2.54	-2.62%	93.65	97.01	43795	41616	1.49%
2026-03-02	93.60	96.90	0.99	1.03%	93.28	97.50	57561	55400	1.96%
2026-02-27	92.60	95.91	3.41	3.69%	92.12	96.50	62276	59189	2.12%
2026-02-26	90.48	92.50	2.39	2.65%	89.62	92.87	50853	46768	1.73%
2026-02-25	88.34	90.11	1.98	2.25%	88.05	91.00	39514	35543	1.35%
2026-02-24	88.85	88.13	0.43	0.49%	87.78	90.88	51294	45500	1.75%
2026-02-13	88.28	87.70	-0.42	-0.48%	87.66	89.41	30318	26822	1.03%
2026-02-12	89.61	88.12	-1.76	-1.96%	87.81	89.88	43295	38247	1.48%
2026-02-11	90.03	89.88	-0.13	-0.14%	89.50	90.80	23535	21177	0.80%
2026-02-10	93.38	90.01	-3.56	-3.80%	89.70	93.57	60396	54822	2.06%
2026-02-09	93.02	93.57	1.84	2.01%	91.10	93.60	45964	42568	1.57%
2026-02-06	90.16	91.73	1.34	1.48%	89.60	94.50	82003	75954	2.80%
2026-02-05	89.36	90.39	1.05	1.18%	88.71	91.90	57334	51948	1.95%
2026-02-04	87.60	89.34	2.12	2.43%	86.52	89.75	37325	33109	1.27%
2026-02-03	87.98	87.22	0.20	0.23%	85.73	88.96	47837	41703	1.63%
2026-02-02	89.00	87.02	-2.29	-2.56%	86.96	90.43	46412	40969	1.58%
2026-01-30	91.06	89.31	-1.79	-1.96%	87.80	92.00	47117	42161	1.61%
2026-01-29	88.55	91.10	2.40	2.71%	88.55	91.13	59845	53855	2.04%
2026-01-28	87.61	88.70	0.80	0.91%	87.50	90.76	40895	36531	1.39%
2026-01-27	89.04	87.90	-1.78	-1.98%	87.20	90.31	36654	32394	1.25%