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
2026-06-24	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%
2026-05-11	16.19	15.85	-0.37	-2.28%	15.61	16.19	67095	10586	2.85%
2026-05-08	15.96	16.22	0.21	1.31%	15.91	16.25	52829	8534	2.25%
2026-05-07	15.86	16.01	0.01	0.06%	15.72	16.36	46935	7547	2.00%
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%