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
2026-06-18	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%
2026-05-11	102.88	103.10	0.10	0.10%	101.73	104.61	59972	61969	2.04%
2026-05-08	103.99	103.00	-1.26	-1.21%	101.45	105.00	69281	71347	2.36%
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%