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
2026-06-22	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%
2026-05-12	16.91	16.45	-0.50	-2.95%	16.40	16.93	41030	6813	1.02%
2026-05-11	16.95	16.95	-0.01	-0.06%	16.74	17.06	26995	4553	0.67%
2026-05-08	16.72	16.96	0.20	1.19%	16.61	17.10	37885	6393	0.94%
2026-05-07	17.05	16.76	-0.29	-1.70%	16.73	17.09	36198	6093	0.90%
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%