安记食品 (603696) - 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
2026-05-06	15.92	16.00	0.08	0.50%	15.51	16.04	67256	10667	2.86%
2026-04-30	16.02	15.92	0.34	2.18%	15.78	16.27	80017	12787	3.40%
2026-04-29	15.23	15.58	0.20	1.30%	15.23	15.71	48083	7502	2.04%
2026-04-28	15.40	15.38	-0.17	-1.09%	15.21	15.60	46156	7092	1.96%
2026-04-27	15.31	15.55	0.24	1.57%	14.89	15.63	63625	9763	2.71%
2026-04-24	15.42	15.31	-0.29	-1.86%	15.18	15.48	47552	7285	2.02%
2026-04-23	15.41	15.60	0.13	0.84%	15.32	15.90	67852	10575	2.88%
2026-04-22	15.74	15.47	-0.31	-1.96%	15.36	15.74	55338	8556	2.35%
2026-04-21	15.97	15.78	-0.19	-1.19%	15.60	16.38	78344	12453	3.33%
2026-04-20	15.94	15.97	0.06	0.38%	15.67	16.00	42597	6769	1.81%
2026-04-17	15.94	15.91	0.04	0.25%	15.55	15.98	53741	8498	2.28%
2026-04-16	15.59	15.87	0.22	1.41%	15.36	15.91	56706	8914	2.41%
2026-04-15	15.71	15.65	-0.06	-0.38%	15.47	15.73	48268	7517	2.05%
2026-04-14	15.63	15.71	-0.14	-0.88%	15.42	15.86	57301	8920	2.44%
2026-04-13	15.81	15.85	-0.08	-0.50%	15.77	16.02	40664	6450	1.73%
2026-04-10	15.93	15.93	0.03	0.19%	15.90	16.18	42128	6756	1.79%
2026-04-09	16.07	15.90	-0.25	-1.55%	15.78	16.07	47422	7533	2.02%
2026-04-08	16.10	16.15	0.32	2.02%	15.85	16.16	55554	8907	2.36%
2026-04-07	15.42	15.83	0.37	2.39%	15.42	16.04	58748	9250	2.50%
2026-04-03	16.21	15.46	-0.68	-4.21%	15.43	16.21	82786	12942	3.52%
2026-04-02	16.09	16.14	-0.15	-0.92%	16.09	16.44	76353	12408	3.25%
2026-04-01	16.92	16.29	-0.74	-4.35%	16.10	17.10	135217	22077	5.75%
2026-03-31	16.65	17.03	0.17	1.01%	16.62	17.80	187682	32130	7.98%
2026-03-30	16.20	16.86	0.55	3.37%	16.14	17.03	95002	15871	4.04%
2026-03-27	15.93	16.31	0.04	0.25%	15.93	16.45	38634	6296	1.64%
2026-03-26	16.19	16.27	0.01	0.06%	16.06	16.44	38070	6177	1.62%
2026-03-25	15.95	16.26	0.33	2.07%	15.91	16.27	43339	6971	1.84%
2026-03-24	15.50	15.93	0.61	3.98%	15.41	15.94	59623	9345	2.53%
2026-03-23	15.90	15.32	-0.75	-4.67%	15.13	15.92	66066	10259	2.81%
2026-03-20	16.35	16.07	-0.29	-1.77%	16.01	16.53	34922	5672	1.48%
2026-03-19	16.67	16.36	-0.41	-2.44%	16.25	16.73	35896	5906	1.53%
2026-03-18	16.72	16.77	-0.03	-0.18%	16.48	16.80	38070	6330	1.62%
2026-03-17	17.08	16.80	-0.23	-1.35%	16.71	17.21	45604	7741	1.94%
2026-03-16	16.65	17.03	0.33	1.98%	16.54	17.07	63879	10816	2.72%
2026-03-13	16.72	16.70	-0.04	-0.24%	16.58	16.88	46557	7796	1.98%
2026-03-12	17.01	16.74	-0.39	-2.28%	16.68	17.12	59855	10071	2.54%
2026-03-11	17.41	17.13	-0.24	-1.38%	17.06	17.41	55303	9490	2.35%
2026-03-10	17.43	17.37	0.04	0.23%	17.28	17.57	51800	9005	2.20%
2026-03-09	17.49	17.33	-0.42	-2.37%	17.11	17.74	54289	9388	2.31%
2026-03-06	17.43	17.75	0.17	0.97%	17.43	17.77	41403	7326	1.76%
2026-03-05	17.65	17.58	0.09	0.51%	17.48	17.80	46359	8180	1.97%
2026-03-04	17.50	17.49	-0.08	-0.46%	17.22	17.66	56342	9826	2.40%
2026-03-03	18.12	17.57	-0.56	-3.09%	17.54	18.38	78257	14012	3.33%
2026-03-02	18.27	18.13	-0.63	-3.36%	18.03	18.50	87703	15949	3.73%
2026-02-27	18.50	18.76	0.27	1.46%	18.40	18.88	96825	18034	4.12%
2026-02-26	18.95	18.49	-0.39	-2.07%	18.37	18.95	90283	16731	3.84%
2026-02-25	18.80	18.88	0.15	0.80%	18.64	18.90	64481	12124	2.74%
2026-02-24	18.75	18.73	0.20	1.08%	18.67	18.97	67743	12730	2.88%
2026-02-13	18.80	18.53	-0.21	-1.12%	18.53	19.25	77896	14688	3.31%
2026-02-12	19.39	18.74	-0.50	-2.60%	18.71	19.39	96246	18122	4.09%
2026-02-11	19.97	19.24	-0.45	-2.29%	19.22	20.05	124397	24308	5.29%
2026-02-10	20.52	19.69	-0.82	-4.00%	19.67	20.55	151226	30004	6.43%
2026-02-09	20.30	20.51	0.11	0.54%	20.10	20.63	190900	38918	8.12%
2026-02-06	21.36	20.40	-0.96	-4.49%	20.20	22.00	329492	68816	14.01%
2026-02-05	19.42	21.36	1.94	9.99%	19.29	21.36	219560	45641	9.34%
2026-02-04	19.34	19.42	0.02	0.10%	19.14	19.65	100868	19545	4.29%
2026-02-03	18.91	19.40	0.49	2.59%	18.78	19.40	106266	20341	4.52%
2026-02-02	18.59	18.91	0.05	0.27%	18.40	19.18	96556	18339	4.11%
2026-01-30	19.06	18.86	-0.30	-1.57%	18.66	19.50	124343	23655	5.29%
2026-01-29	19.10	19.16	0.11	0.58%	18.41	19.39	145120	27621	6.17%
2026-01-28	19.45	19.05	-0.49	-2.51%	18.90	19.61	116762	22285	4.96%
2026-01-27	19.59	19.54	-0.21	-1.06%	19.00	19.98	141435	27367	6.01%