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
2026-08-20	31.28	35.05	0.30	0.86%	31.28	37.10	395773	131767	9.87%
2026-08-19	34.75	34.75	-3.86	-10.00%	34.75	34.75	30003	10426	0.75%
2026-08-18	35.10	38.61	3.51	10.00%	34.00	38.61	422175	154543	10.53%
2026-08-17	32.42	35.10	3.19	10.00%	32.02	35.10	324396	109682	8.09%
2026-08-14	34.33	31.91	-1.52	-4.55%	30.09	34.96	416295	133280	10.38%
2026-08-13	32.00	33.43	3.04	10.00%	31.13	33.43	259799	85382	6.48%
2026-08-12	27.80	30.39	2.76	9.99%	27.01	30.39	283836	82802	7.08%
2026-08-11	25.72	27.63	2.51	9.99%	25.00	27.63	415990	111557	10.37%
2026-08-10	22.80	25.12	2.28	9.98%	22.21	25.12	310383	74079	7.74%
2026-08-07	21.66	22.84	1.18	5.45%	20.60	23.48	403507	90117	10.06%
2026-08-06	22.55	21.66	-1.68	-7.20%	21.21	23.69	399182	88028	9.95%
2026-08-05	22.03	23.34	1.65	7.61%	21.81	23.64	382797	86899	9.55%
2026-08-04	20.00	21.69	0.38	1.78%	20.00	23.32	412736	89890	10.29%
2026-08-03	19.37	21.31	1.94	10.02%	18.40	21.31	385828	77064	9.62%
2026-07-31	17.44	19.37	1.76	9.99%	17.00	19.37	212255	39736	5.29%
2026-07-30	17.61	17.61	1.60	9.99%	17.61	17.61	27845	4903	0.69%
2026-07-29	15.44	16.01	1.46	10.03%	15.20	16.01	55757	8780	1.39%
2026-07-28	13.10	14.55	1.32	9.98%	13.10	14.55	89072	12555	2.22%
2026-07-27	12.95	13.23	0.23	1.77%	12.79	13.35	49171	6469	1.23%
2026-07-24	13.88	13.00	-0.80	-5.80%	12.98	13.88	72496	9616	1.81%
2026-07-23	14.05	13.80	-0.55	-3.83%	13.61	14.15	83498	11513	2.08%
2026-07-22	13.61	14.35	0.00	0.00%	13.61	14.60	100583	14244	2.51%
2026-07-21	15.01	14.35	-1.35	-8.60%	14.13	15.22	148791	21508	3.71%
2026-07-20	14.41	15.70	1.07	7.31%	13.91	15.96	179708	26913	4.48%
2026-07-17	13.97	14.63	0.66	4.72%	13.97	15.37	158956	23338	3.96%
2026-07-16	13.47	13.97	0.49	3.64%	13.33	14.19	53572	7400	1.34%
2026-07-15	13.08	13.48	0.40	3.06%	12.99	13.54	36547	4884	0.91%
2026-07-14	12.84	13.08	0.22	1.71%	12.75	13.12	24472	3180	0.61%
2026-07-13	13.05	12.86	-0.19	-1.46%	12.80	13.18	18634	2402	0.46%
2026-07-10	12.76	13.05	0.30	2.35%	12.63	13.25	28411	3701	0.71%
2026-07-09	13.02	12.75	-0.27	-2.07%	12.60	13.05	23199	2962	0.58%
2026-07-08	12.93	13.02	0.08	0.62%	12.76	13.20	21362	2777	0.53%
2026-07-07	13.30	12.94	-0.47	-3.50%	12.88	13.35	17354	2259	0.43%
2026-07-06	13.30	13.41	0.04	0.30%	13.28	13.57	18585	2490	0.46%
2026-07-03	13.10	13.37	0.25	1.91%	13.06	13.46	28242	3765	0.70%
2026-07-02	12.94	13.12	0.19	1.47%	12.94	13.44	29023	3820	0.72%
2026-07-01	12.69	12.93	0.36	2.86%	12.50	13.10	31571	4059	0.79%
2026-06-30	12.79	12.57	-0.31	-2.41%	12.47	12.93	21966	2772	0.55%
2026-06-29	12.80	12.88	0.08	0.63%	12.42	13.05	28669	3670	0.71%
2026-06-26	13.30	12.80	-0.43	-3.25%	12.70	13.30	20720	2667	0.52%
2026-06-25	13.27	13.23	-0.12	-0.90%	12.99	13.31	22813	2999	0.57%
2026-06-24	13.68	13.35	-0.38	-2.77%	13.26	13.73	20254	2725	0.51%
2026-06-23	13.51	13.73	0.22	1.63%	13.43	14.10	28609	3960	0.71%
2026-06-22	13.43	13.51	-0.01	-0.07%	13.16	13.52	24881	3316	0.62%
2026-06-18	13.61	13.52	-0.10	-0.73%	13.33	13.68	18405	2490	0.46%
2026-06-17	14.02	13.62	-0.41	-2.92%	13.55	14.04	20468	2804	0.51%
2026-06-16	14.24	14.03	-0.17	-1.20%	13.70	14.24	19144	2675	0.48%
2026-06-15	14.19	14.20	0.15	1.07%	14.01	14.33	24633	3494	0.61%
2026-06-12	13.75	14.05	0.28	2.03%	13.67	14.17	31094	4351	0.78%
2026-06-11	13.88	13.77	-0.15	-1.08%	13.58	13.98	22943	3149	0.57%
2026-06-10	14.03	13.92	-0.11	-0.78%	13.84	14.13	15186	2119	0.38%
2026-06-09	14.13	14.03	-0.08	-0.57%	13.84	14.28	22418	3149	0.56%
2026-06-08	14.23	14.11	-0.35	-2.42%	13.93	14.65	25865	3681	0.65%
2026-06-05	14.30	14.50	0.20	1.40%	14.29	14.65	29164	4227	0.73%
2026-06-04	14.60	14.30	-0.40	-2.72%	14.17	14.83	30196	4338	0.75%
2026-06-03	14.92	14.70	-0.33	-2.20%	14.57	14.93	28172	4142	0.70%
2026-06-02	15.42	15.03	-0.52	-3.34%	14.96	15.59	36661	5551	0.91%
2026-06-01	15.26	15.55	0.14	0.91%	15.10	15.61	38976	6009	0.97%
2026-05-29	14.96	15.41	0.36	2.39%	14.96	15.94	63250	9778	1.58%
2026-05-28	15.08	15.05	-0.13	-0.86%	14.81	15.24	29183	4384	0.73%
2026-05-27	15.12	15.18	0.11	0.73%	14.69	15.47	51016	7678	1.27%
2026-05-26	15.05	15.07	-0.15	-0.99%	14.94	15.35	22545	3415	0.56%
2026-05-25	15.20	15.22	-0.03	-0.20%	15.06	15.30	20413	3099	0.51%
2026-05-22	15.39	15.25	-0.13	-0.85%	15.20	15.50	23322	3564	0.58%
2026-05-21	15.86	15.38	-0.43	-2.72%	15.37	15.97	26842	4202	0.67%
2026-05-20	15.91	15.81	-0.18	-1.13%	15.75	15.97	15928	2519	0.40%
2026-05-19	16.00	15.99	0.02	0.13%	15.82	16.19	17890	2857	0.45%
2026-05-18	16.01	15.97	-0.05	-0.31%	15.75	16.01	22560	3577	0.56%
2026-05-15	16.43	16.02	-0.30	-1.84%	15.90	16.43	31529	5071	0.79%
2026-05-14	16.33	16.32	-0.05	-0.31%	16.18	16.63	33014	5414	0.82%
2026-05-13	16.50	16.37	-0.08	-0.49%	16.18	16.59	25254	4134	0.63%