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
2026-08-20	13.20	13.32	0.20	1.52%	12.98	13.60	175654	23405	7.47%
2026-08-19	13.51	13.12	-1.33	-9.20%	13.10	14.00	243412	32671	10.35%
2026-08-18	14.30	14.45	-0.10	-0.69%	14.30	15.35	314336	46577	13.36%
2026-08-17	13.88	14.55	-0.18	-1.22%	13.86	15.26	290087	42224	12.33%
2026-08-14	15.94	14.73	-1.64	-10.02%	14.73	15.94	363969	54526	15.47%
2026-08-13	15.15	16.37	0.96	6.23%	14.60	16.88	516585	80977	21.96%
2026-08-12	14.01	15.41	1.40	9.99%	13.80	15.41	296645	43129	12.61%
2026-08-11	13.85	14.01	0.06	0.43%	13.66	14.60	312538	44327	13.29%
2026-08-10	13.18	13.95	0.76	5.76%	13.17	14.10	327666	44911	13.93%
2026-08-07	12.90	13.19	0.20	1.54%	12.86	13.70	211956	27985	9.01%
2026-08-06	13.27	12.99	-0.47	-3.49%	12.86	13.48	213569	27872	9.08%
2026-08-05	13.34	13.46	0.12	0.90%	12.88	13.68	300163	39814	12.76%
2026-08-04	12.93	13.34	0.13	0.98%	12.80	13.56	366001	48681	15.56%
2026-08-03	12.90	13.21	-0.23	-1.71%	12.41	13.80	369414	48058	15.71%
2026-07-31	11.30	13.44	1.22	9.98%	11.30	13.44	366284	45806	15.57%
2026-07-30	12.90	12.22	0.19	1.58%	11.75	13.23	237972	30132	10.12%
2026-07-29	10.91	12.03	1.09	9.96%	10.91	12.03	73567	8545	3.13%
2026-07-28	10.55	10.94	0.40	3.80%	10.45	11.04	71918	7819	3.06%
2026-07-27	10.24	10.54	0.19	1.84%	10.24	10.65	47285	4971	2.01%
2026-07-24	10.60	10.35	-0.25	-2.36%	10.30	10.67	37222	3877	1.58%
2026-07-23	10.27	10.60	0.30	2.91%	10.17	10.62	43496	4553	1.85%
2026-07-22	10.38	10.30	-0.10	-0.96%	10.22	10.58	48941	5068	2.08%
2026-07-21	10.70	10.40	-0.31	-2.89%	10.05	10.99	91779	9512	3.90%
2026-07-20	10.88	10.71	-0.24	-2.19%	10.61	11.32	86448	9511	3.68%
2026-07-17	11.53	10.95	-0.62	-5.36%	10.84	11.88	78869	8907	3.35%
2026-07-16	11.57	11.57	0.04	0.35%	11.38	11.85	58628	6805	2.49%
2026-07-15	11.37	11.53	0.15	1.32%	11.15	11.67	39479	4558	1.68%
2026-07-14	11.07	11.38	0.21	1.88%	10.94	11.40	40568	4548	1.72%
2026-07-13	11.60	11.17	-0.43	-3.71%	11.12	11.69	47164	5312	2.01%
2026-07-10	11.35	11.60	0.33	2.93%	11.07	11.78	48828	5644	2.08%
2026-07-09	11.66	11.27	-0.11	-0.97%	10.99	11.69	39001	4364	1.66%
2026-07-08	11.50	11.38	-0.15	-1.30%	11.25	11.54	33211	3782	1.41%
2026-07-07	12.17	11.53	-0.46	-3.84%	11.49	12.17	41354	4835	1.76%
2026-07-06	12.17	11.99	-0.19	-1.56%	11.89	12.32	35641	4294	1.52%
2026-07-03	12.00	12.18	0.21	1.75%	11.91	12.24	49213	5963	2.09%
2026-07-02	11.84	11.97	0.13	1.10%	11.59	12.21	44399	5330	1.89%
2026-07-01	11.51	11.84	0.34	2.96%	11.45	12.01	55221	6504	2.35%
2026-06-30	11.50	11.50	-0.14	-1.20%	11.33	11.73	46624	5337	1.98%
2026-06-29	11.66	11.64	-0.06	-0.51%	11.35	11.80	56750	6577	2.41%
2026-06-26	12.09	11.70	-0.26	-2.17%	11.60	12.09	45520	5355	1.94%
2026-06-25	12.13	11.96	-0.21	-1.73%	11.91	12.23	34970	4208	1.49%
2026-06-24	12.58	12.17	-0.48	-3.79%	12.15	12.64	43080	5292	1.83%
2026-06-23	12.37	12.65	0.25	2.02%	12.37	12.95	44697	5681	1.90%
2026-06-22	12.29	12.40	0.03	0.24%	12.09	12.44	43412	5320	1.85%
2026-06-18	12.47	12.37	-0.15	-1.20%	12.29	12.60	29514	3666	1.25%
2026-06-17	12.68	12.52	-0.28	-2.19%	12.47	12.77	32675	4109	1.39%
2026-06-16	12.75	12.80	-0.02	-0.16%	12.57	12.87	33338	4245	1.42%
2026-06-15	12.88	12.82	0.02	0.16%	12.71	13.08	38967	5012	1.66%
2026-06-12	12.50	12.80	0.32	2.56%	12.44	12.85	39436	5007	1.68%
2026-06-11	12.53	12.48	-0.19	-1.50%	12.34	12.73	29999	3747	1.28%
2026-06-10	12.69	12.67	-0.10	-0.78%	12.50	12.83	37243	4707	1.58%
2026-06-09	12.74	12.77	0.01	0.08%	12.55	12.94	51405	6556	2.19%
2026-06-08	13.20	12.76	-0.32	-2.45%	12.62	13.70	72967	9560	3.10%
2026-06-05	12.84	13.08	0.25	1.95%	12.81	13.24	49099	6395	2.09%
2026-06-04	13.11	12.90	-0.36	-2.71%	12.86	13.30	37601	4887	1.60%
2026-06-03	13.38	13.26	-0.16	-1.19%	13.12	13.40	40356	5339	1.72%
2026-06-02	13.94	13.42	-0.52	-3.73%	13.33	13.98	59293	7973	2.52%
2026-06-01	13.48	13.94	0.16	1.16%	13.48	14.05	63966	8909	2.72%
2026-05-29	13.59	13.78	0.30	2.23%	13.51	14.32	98949	13832	4.21%
2026-05-28	13.75	13.48	-0.13	-0.96%	13.22	13.75	49157	6594	2.09%
2026-05-27	13.93	13.61	-0.17	-1.23%	13.36	13.93	57292	7792	2.44%
2026-05-26	14.05	13.78	-0.23	-1.64%	13.61	14.13	51026	7045	2.17%
2026-05-25	14.34	14.01	-0.27	-1.89%	13.93	14.41	33618	4737	1.43%
2026-05-22	14.20	14.28	0.12	0.85%	14.08	14.40	35449	5046	1.51%
2026-05-21	14.85	14.16	-0.57	-3.87%	14.11	14.86	43986	6358	1.87%
2026-05-20	14.93	14.73	-0.24	-1.60%	14.59	14.93	30660	4515	1.30%
2026-05-19	15.03	14.97	-0.03	-0.20%	14.70	15.20	32656	4874	1.39%
2026-05-18	15.00	15.00	-0.05	-0.33%	14.75	15.03	31852	4738	1.35%
2026-05-15	15.24	15.05	-0.21	-1.38%	14.89	15.24	45324	6815	1.93%
2026-05-14	15.69	15.26	-0.43	-2.74%	15.21	15.79	48929	7534	2.08%
2026-05-13	15.60	15.69	0.12	0.77%	15.41	15.76	37951	5933	1.61%
2026-05-12	15.94	15.57	-0.28	-1.77%	15.46	15.94	44720	7000	1.90%