一鸣食品 (605179) - 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	17.06	17.05	-0.20	-1.16%	17.03	17.37	28640	4897	0.71%
2026-04-30	17.13	17.25	0.05	0.29%	17.13	17.37	20004	3451	0.50%
2026-04-29	17.00	17.20	0.07	0.41%	17.00	17.44	25776	4458	0.64%
2026-04-28	17.30	17.13	-0.18	-1.04%	17.03	17.48	21402	3672	0.53%
2026-04-27	17.11	17.31	0.18	1.05%	16.93	17.35	22983	3946	0.57%
2026-04-24	17.30	17.13	-0.23	-1.32%	17.03	17.41	24859	4267	0.62%
2026-04-23	17.26	17.36	-0.03	-0.17%	17.26	17.69	40011	6984	1.00%
2026-04-22	17.73	17.39	-0.37	-2.08%	17.25	17.73	42016	7317	1.05%
2026-04-21	18.06	17.76	-0.12	-0.67%	17.52	18.66	61674	11093	1.54%
2026-04-20	17.80	17.88	-0.17	-0.94%	17.36	17.94	44419	7854	1.11%
2026-04-17	17.60	18.05	0.34	1.92%	17.56	18.44	61260	11003	1.53%
2026-04-16	17.43	17.71	0.21	1.20%	17.34	17.74	23130	4062	0.58%
2026-04-15	17.36	17.50	0.15	0.86%	17.19	17.58	24724	4306	0.62%
2026-04-14	17.30	17.35	0.05	0.29%	17.08	17.38	22251	3834	0.55%
2026-04-13	17.23	17.30	0.06	0.35%	17.12	17.30	14055	2419	0.35%
2026-04-10	17.05	17.24	0.29	1.71%	17.02	17.43	26071	4505	0.65%
2026-04-09	17.28	16.95	-0.33	-1.91%	16.88	17.28	18412	3134	0.46%
2026-04-08	16.97	17.28	0.44	2.61%	16.97	17.28	18307	3147	0.46%
2026-04-07	16.65	16.84	0.15	0.90%	16.52	16.85	16545	2771	0.41%
2026-04-03	17.10	16.69	-0.42	-2.45%	16.67	17.20	16020	2691	0.40%
2026-04-02	17.29	17.11	-0.16	-0.93%	17.01	17.38	14689	2519	0.37%
2026-04-01	17.36	17.27	0.08	0.47%	17.19	17.38	11901	2055	0.30%
2026-03-31	17.38	17.19	-0.19	-1.09%	17.13	17.57	16659	2891	0.42%
2026-03-30	17.32	17.38	-0.11	-0.63%	17.15	17.48	12001	2082	0.30%
2026-03-27	17.12	17.49	0.27	1.57%	17.02	17.49	17032	2954	0.42%
2026-03-26	17.47	17.22	-0.25	-1.43%	17.13	17.60	16744	2897	0.42%
2026-03-25	17.30	17.47	0.21	1.22%	17.20	17.52	21926	3817	0.55%
2026-03-24	17.05	17.26	0.56	3.35%	16.81	17.26	30393	5175	0.76%
2026-03-23	17.17	16.70	-0.71	-4.08%	16.59	17.27	36183	6126	0.90%
2026-03-20	17.82	17.41	-0.41	-2.30%	17.41	17.88	26082	4584	0.65%
2026-03-19	17.93	17.82	-0.23	-1.27%	17.77	18.09	18053	3232	0.45%
2026-03-18	18.20	18.05	-0.13	-0.72%	17.82	18.21	23103	4147	0.58%
2026-03-17	18.30	18.18	-0.09	-0.49%	18.15	18.45	20793	3803	0.52%
2026-03-16	18.03	18.27	0.22	1.22%	18.00	18.28	21191	3854	0.53%
2026-03-13	18.04	18.05	-0.04	-0.22%	18.00	18.20	18476	3344	0.46%
2026-03-12	18.23	18.09	-0.14	-0.77%	18.04	18.32	21902	3969	0.55%
2026-03-11	18.50	18.23	-0.23	-1.25%	18.18	18.50	22256	4067	0.56%
2026-03-10	18.36	18.46	0.16	0.87%	18.31	18.53	19463	3592	0.49%
2026-03-09	18.50	18.30	-0.37	-1.98%	18.15	18.61	24833	4547	0.62%
2026-03-06	18.20	18.67	0.45	2.47%	18.10	18.68	26508	4896	0.66%
2026-03-05	18.13	18.22	0.11	0.61%	18.13	18.36	21495	3924	0.54%
2026-03-04	18.40	18.11	-0.49	-2.63%	18.05	18.50	33549	6110	0.84%
2026-03-03	19.01	18.60	-0.48	-2.52%	18.57	19.16	35755	6725	0.89%
2026-03-02	19.40	19.08	-0.58	-2.95%	19.02	19.40	31962	6118	0.80%
2026-02-27	19.87	19.66	-0.15	-0.76%	19.61	19.87	25926	5103	0.65%
2026-02-26	20.01	19.81	-0.21	-1.05%	19.79	20.01	26467	5251	0.66%
2026-02-25	20.05	20.02	0.01	0.05%	19.95	20.06	21199	4239	0.53%
2026-02-24	20.09	20.01	0.06	0.30%	19.90	20.13	16463	3288	0.41%
2026-02-13	20.12	19.95	0.00	0.00%	19.93	20.23	20748	4160	0.52%
2026-02-12	20.23	19.95	-0.28	-1.38%	19.85	20.23	32232	6446	0.80%
2026-02-11	20.36	20.23	-0.12	-0.59%	20.21	20.36	20639	4178	0.51%
2026-02-10	20.43	20.35	-0.09	-0.44%	20.29	20.44	25941	5272	0.65%
2026-02-09	20.45	20.44	-0.01	-0.05%	20.32	20.57	29754	6069	0.74%
2026-02-06	20.60	20.45	-0.28	-1.35%	20.34	20.85	41804	8561	1.04%
2026-02-05	20.54	20.73	0.06	0.29%	20.53	21.06	51872	10789	1.29%
2026-02-04	20.58	20.67	0.01	0.05%	20.53	20.79	31572	6527	0.79%
2026-02-03	20.40	20.66	-0.15	-0.72%	20.40	20.87	46151	9501	1.15%
2026-02-02	20.24	20.81	0.28	1.36%	20.24	21.46	73408	15352	1.83%
2026-01-30	21.07	20.53	-0.56	-2.66%	20.51	21.07	64596	13357	1.61%
2026-01-29	20.45	21.09	0.81	3.99%	20.25	21.56	108594	22688	2.71%
2026-01-28	20.37	20.28	-0.09	-0.44%	20.10	20.47	36330	7339	0.91%
2026-01-27	20.48	20.37	-0.08	-0.39%	20.08	20.48	32652	6617	0.81%