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
2025-09-16	12.90	12.91	-0.11	-0.84%	12.82	13.06	94924	12251	4.04%
2025-09-15	13.00	13.02	-0.03	-0.23%	12.77	13.29	121632	15867	5.17%
2025-09-12	13.16	13.05	-0.24	-1.81%	13.05	13.39	162581	21389	6.91%
2025-09-11	13.38	13.29	-0.29	-2.14%	13.03	13.48	219705	28920	9.34%
2025-09-10	13.08	13.58	0.40	3.03%	12.92	13.91	310236	41693	13.19%
2025-09-09	12.80	13.18	0.24	1.85%	12.72	13.50	274715	36032	11.68%
2025-09-08	13.17	12.94	-0.09	-0.69%	12.90	13.42	267224	35001	11.36%
2025-09-05	13.80	13.03	-0.16	-1.21%	12.62	13.80	351611	45746	14.95%
2025-09-04	12.21	13.19	1.20	10.01%	11.99	13.19	321653	41608	13.68%
2025-09-03	12.90	11.99	-1.11	-8.47%	11.99	13.17	227746	28482	9.68%
2025-09-02	13.25	13.10	-0.30	-2.24%	13.05	13.96	258184	34724	10.98%
2025-09-01	12.70	13.40	0.31	2.37%	12.52	13.61	267244	34951	11.36%
2025-08-29	13.00	13.09	-0.01	-0.08%	12.61	13.98	353240	47291	15.02%
2025-08-28	12.28	13.10	0.62	4.97%	12.25	13.12	385921	49134	16.41%
2025-08-27	12.07	12.48	0.43	3.57%	11.81	13.00	328817	40425	13.98%
2025-08-26	11.99	12.05	-0.08	-0.66%	11.95	12.25	157734	19043	6.71%
2025-08-25	11.72	12.13	0.34	2.88%	11.63	12.44	241485	28980	10.27%
2025-08-22	11.85	11.79	-0.34	-2.80%	11.70	11.92	206868	24365	8.80%
2025-08-21	11.60	12.13	0.46	3.94%	11.47	12.63	309306	36664	13.15%
2025-08-20	11.08	11.67	0.59	5.32%	10.94	12.17	319068	36920	13.57%
2025-08-19	11.00	11.08	0.13	1.19%	10.92	11.08	94174	10384	4.00%
2025-08-18	10.79	10.95	0.16	1.48%	10.78	10.97	80184	8742	3.41%
2025-08-15	10.73	10.79	0.03	0.28%	10.71	10.83	47559	5126	2.02%
2025-08-14	11.01	10.76	-0.34	-3.06%	10.75	11.06	105084	11450	4.47%
2025-08-13	11.20	11.10	0.08	0.73%	10.94	11.25	161404	17962	6.86%
2025-08-12	11.09	11.02	0.00	0.00%	10.92	11.09	52344	5754	2.23%
2025-08-11	10.95	11.02	0.13	1.19%	10.89	11.03	66241	7273	2.82%
2025-08-08	10.93	10.89	0.01	0.09%	10.70	10.93	51133	5533	2.17%
2025-08-07	10.90	10.88	-0.02	-0.18%	10.83	10.99	47783	5202	2.03%
2025-08-06	10.85	10.90	0.10	0.93%	10.72	10.94	53120	5751	2.26%
2025-08-05	10.79	10.80	0.07	0.65%	10.68	10.82	39659	4274	1.69%
2025-08-04	10.60	10.73	0.11	1.04%	10.50	10.73	32433	3457	1.38%
2025-08-01	10.60	10.62	0.02	0.19%	10.56	10.67	30540	3238	1.30%
2025-07-31	10.75	10.60	-0.20	-1.85%	10.60	10.87	52677	5639	2.24%
2025-07-30	10.74	10.80	-0.06	-0.55%	10.62	10.87	66763	7175	2.84%
2025-07-29	10.99	10.86	-0.10	-0.91%	10.73	11.05	62844	6814	2.67%
2025-07-28	10.93	10.96	0.03	0.27%	10.91	11.05	46514	5104	1.98%
2025-07-25	10.97	10.93	-0.02	-0.18%	10.90	11.01	43653	4782	1.86%
2025-07-24	10.81	10.95	0.14	1.30%	10.81	10.95	61545	6718	2.62%
2025-07-23	10.95	10.81	-0.14	-1.28%	10.81	10.96	55197	6010	2.35%
2025-07-22	10.94	10.95	0.01	0.09%	10.83	10.95	57459	6252	2.44%
2025-07-21	10.88	10.94	0.02	0.18%	10.87	10.97	53766	5875	2.29%
2025-07-18	11.13	10.92	-0.12	-1.09%	10.85	11.15	70206	7672	2.98%
2025-07-17	10.99	11.04	0.06	0.55%	10.97	11.20	81519	9025	3.47%
2025-07-16	10.88	10.98	0.10	0.92%	10.82	11.03	76531	8379	3.25%
2025-07-15	10.94	10.88	-0.04	-0.37%	10.69	11.00	85184	9211	3.62%
2025-07-14	10.85	10.92	0.02	0.18%	10.81	10.94	58981	6420	2.51%
2025-07-11	10.95	10.90	-0.04	-0.37%	10.76	11.00	105850	11499	4.50%
2025-07-10	11.15	10.94	-0.39	-3.44%	10.88	11.28	178420	19689	7.59%
2025-07-09	11.33	11.33	-0.01	-0.09%	11.20	12.23	296917	34313	12.62%
2025-07-08	11.36	11.34	-0.03	-0.26%	11.17	11.60	151836	17196	6.46%
2025-07-07	11.34	11.37	0.07	0.62%	11.15	11.45	178701	20210	7.60%
2025-07-04	11.06	11.30	0.23	2.08%	10.76	11.30	166099	18347	7.06%
2025-07-03	10.98	11.07	0.09	0.82%	10.91	11.08	80572	8857	3.43%
2025-07-02	10.98	10.98	0.00	0.00%	10.88	11.10	81015	8904	3.44%
2025-07-01	11.00	10.98	0.01	0.09%	10.79	11.01	65336	7127	2.78%
2025-06-30	10.90	10.97	0.08	0.73%	10.84	10.98	50271	5496	2.14%
2025-06-27	10.80	10.89	0.07	0.65%	10.79	10.93	71446	7764	3.04%
2025-06-26	10.85	10.82	-0.03	-0.28%	10.78	11.00	87823	9543	3.73%
2025-06-25	10.96	10.85	0.01	0.09%	10.68	11.06	90493	9809	3.85%
2025-06-24	10.72	10.84	0.15	1.40%	10.68	10.87	53927	5835	2.29%
2025-06-23	10.57	10.69	0.04	0.38%	10.53	10.73	58431	6243	2.48%
2025-06-20	10.72	10.65	-0.07	-0.65%	10.62	10.81	48598	5196	2.07%
2025-06-19	10.92	10.72	-0.20	-1.83%	10.67	10.96	71537	7723	3.04%
2025-06-18	11.00	10.92	-0.15	-1.36%	10.84	11.05	65810	7183	2.80%
2025-06-17	11.21	11.07	-0.10	-0.90%	10.94	11.27	80967	8954	3.44%
2025-06-16	11.04	11.17	0.10	0.90%	11.03	11.25	73483	8205	3.12%
2025-06-13	11.38	11.07	-0.40	-3.49%	10.97	11.48	142189	15850	6.05%
2025-06-12	11.68	11.47	-0.14	-1.21%	11.46	12.10	183802	21545	7.81%
2025-06-11	11.65	11.61	-0.10	-0.85%	11.57	11.76	92017	10713	3.91%
2025-06-10	11.77	11.71	0.02	0.17%	11.34	11.77	113301	13128	4.82%
2025-06-09	11.60	11.69	0.19	1.65%	11.55	11.73	86990	10141	3.70%