安琪酵母(600298)股票行情
安琪酵母(600298)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 34.88 | 34.68 | -0.25 | -0.72% | 34.51 | 34.99 | 39328 | 13656.21 | 0.46% |
| 2025-03-27 | 34.85 | 34.93 | 0.08 | 0.23% | 34.70 | 35.06 | 36812 | 12840.49 | 0.43% |
| 2025-03-26 | 35.03 | 34.85 | -0.30 | -0.85% | 34.78 | 35.28 | 34356 | 11994.87 | 0.40% |
| 2025-03-25 | 35.95 | 35.15 | -0.82 | -2.28% | 34.95 | 36.05 | 69758 | 24566.48 | 0.82% |
| 2025-03-24 | 35.87 | 35.97 | 0.10 | 0.28% | 35.68 | 36.48 | 72463 | 26210.23 | 0.85% |
| 2025-03-21 | 35.59 | 35.87 | 0.29 | 0.82% | 35.52 | 36.03 | 55251 | 19780.36 | 0.65% |
| 2025-03-20 | 35.70 | 35.58 | -0.18 | -0.50% | 35.53 | 35.95 | 43274 | 15431.31 | 0.51% |
| 2025-03-19 | 35.68 | 35.76 | 0.00 | 0.00% | 35.57 | 35.92 | 54310 | 19397.42 | 0.64% |
| 2025-03-18 | 36.11 | 35.76 | -0.20 | -0.56% | 35.68 | 36.18 | 58810 | 21083.26 | 0.69% |
| 2025-03-17 | 36.49 | 35.96 | -0.33 | -0.91% | 35.85 | 36.98 | 92913 | 33550.16 | 1.09% |
| 2025-03-14 | 35.84 | 36.29 | 0.46 | 1.28% | 35.77 | 36.45 | 70901 | 25647.83 | 0.83% |
| 2025-03-13 | 36.04 | 35.83 | -0.21 | -0.58% | 35.32 | 36.21 | 59323 | 21231.63 | 0.69% |
| 2025-03-12 | 36.31 | 36.04 | -0.26 | -0.72% | 35.80 | 36.36 | 58322 | 21003.73 | 0.68% |
| 2025-03-11 | 35.39 | 36.30 | 0.66 | 1.85% | 35.29 | 36.34 | 75964 | 27349.90 | 0.89% |
| 2025-03-10 | 35.39 | 35.64 | 0.32 | 0.91% | 34.67 | 35.77 | 84738 | 29894.33 | 0.99% |
| 2025-03-07 | 34.80 | 35.32 | 0.31 | 0.89% | 34.50 | 35.50 | 82386 | 28937.79 | 0.96% |
| 2025-03-06 | 34.25 | 35.01 | 0.84 | 2.46% | 34.25 | 35.06 | 119323 | 41411.21 | 1.40% |
| 2025-03-05 | 37.02 | 34.17 | -2.67 | -7.25% | 33.86 | 37.18 | 280481 | 98002.23 | 3.28% |
| 2025-03-04 | 36.83 | 36.84 | -0.20 | -0.54% | 36.46 | 37.36 | 78811 | 29121.34 | 0.92% |
| 2025-03-03 | 35.85 | 37.04 | 1.10 | 3.06% | 35.78 | 37.12 | 131559 | 48213.45 | 1.54% |
| 2025-02-28 | 36.24 | 35.94 | -0.27 | -0.75% | 35.85 | 36.56 | 65841 | 23785.15 | 0.77% |
| 2025-02-27 | 34.95 | 36.21 | 1.33 | 3.81% | 34.91 | 36.58 | 122665 | 44044.56 | 1.44% |
| 2025-02-26 | 34.92 | 34.88 | -0.04 | -0.11% | 34.60 | 35.12 | 57943 | 20215.41 | 0.68% |
| 2025-02-25 | 35.47 | 34.92 | -0.99 | -2.76% | 34.81 | 35.74 | 81911 | 28737.46 | 0.96% |
| 2025-02-24 | 35.93 | 35.91 | -0.02 | -0.06% | 35.80 | 36.19 | 48397 | 17406.49 | 0.57% |
| 2025-02-21 | 36.47 | 35.93 | -0.52 | -1.43% | 35.81 | 36.69 | 72334 | 26047.08 | 0.85% |
| 2025-02-20 | 36.39 | 36.45 | 0.15 | 0.41% | 36.11 | 36.56 | 39716 | 14440.62 | 0.46% |
| 2025-02-19 | 36.20 | 36.30 | -0.11 | -0.30% | 36.02 | 36.75 | 60156 | 21878.53 | 0.70% |
| 2025-02-18 | 36.23 | 36.41 | 0.10 | 0.28% | 36.02 | 37.00 | 75724 | 27702.18 | 0.89% |
| 2025-02-17 | 36.71 | 36.31 | -0.37 | -1.01% | 35.82 | 36.84 | 71422 | 25810.37 | 0.84% |
| 2025-02-14 | 36.40 | 36.68 | 0.28 | 0.77% | 36.21 | 36.97 | 63810 | 23373.14 | 0.75% |
| 2025-02-13 | 36.32 | 36.40 | 0.09 | 0.25% | 36.00 | 36.85 | 84594 | 30841.70 | 0.99% |
| 2025-02-12 | 36.39 | 36.31 | -0.09 | -0.25% | 35.78 | 36.49 | 60045 | 21653.71 | 0.70% |
| 2025-02-11 | 36.45 | 36.40 | 0.02 | 0.05% | 36.00 | 36.60 | 50816 | 18444.75 | 0.59% |
| 2025-02-10 | 36.33 | 36.38 | 0.59 | 1.65% | 35.95 | 37.44 | 129614 | 47513.00 | 1.52% |
| 2025-02-07 | 34.07 | 35.79 | 1.66 | 4.86% | 33.85 | 36.12 | 141875 | 50155.89 | 1.66% |
| 2025-02-06 | 34.03 | 34.13 | 0.03 | 0.09% | 33.66 | 34.32 | 70329 | 23891.87 | 0.82% |
| 2025-02-05 | 34.67 | 34.10 | -0.46 | -1.33% | 34.07 | 34.69 | 61510 | 21097.64 | 0.72% |
| 2025-01-27 | 35.09 | 34.56 | -0.36 | -1.03% | 34.56 | 35.59 | 56957 | 19933.15 | 0.67% |
| 2025-01-24 | 34.37 | 34.92 | 0.46 | 1.33% | 34.23 | 35.46 | 62679 | 21968.71 | 0.73% |
| 2025-01-23 | 34.58 | 34.46 | 0.06 | 0.17% | 34.20 | 35.06 | 68438 | 23616.31 | 0.80% |
| 2025-01-22 | 34.68 | 34.40 | -0.33 | -0.95% | 34.11 | 34.95 | 39722 | 13668.53 | 0.46% |
| 2025-01-21 | 35.30 | 34.73 | -0.56 | -1.59% | 34.22 | 35.55 | 59806 | 20739.45 | 0.70% |
| 2025-01-20 | 35.83 | 35.29 | -0.54 | -1.51% | 35.19 | 36.45 | 60759 | 21765.39 | 0.71% |
| 2025-01-17 | 34.31 | 35.83 | 1.49 | 4.34% | 34.16 | 35.94 | 81648 | 28946.97 | 0.96% |
| 2025-01-16 | 33.78 | 34.34 | 0.59 | 1.75% | 33.67 | 34.68 | 62012 | 21305.41 | 0.73% |
| 2025-01-15 | 33.60 | 33.75 | 0.01 | 0.03% | 33.50 | 34.25 | 44350 | 15022.53 | 0.52% |
| 2025-01-14 | 33.16 | 33.74 | 0.66 | 2.00% | 32.68 | 33.90 | 73741 | 24609.94 | 0.86% |
| 2025-01-13 | 33.83 | 33.08 | -0.92 | -2.71% | 32.94 | 34.05 | 80511 | 26824.64 | 0.94% |
| 2025-01-10 | 34.40 | 34.00 | -0.32 | -0.93% | 34.00 | 34.67 | 39213 | 13406.56 | 0.46% |
| 2025-01-09 | 34.50 | 34.32 | -0.36 | -1.04% | 34.22 | 34.88 | 41278 | 14244.88 | 0.48% |
| 2025-01-08 | 34.49 | 34.68 | 0.19 | 0.55% | 33.92 | 34.77 | 50322 | 17296.34 | 0.59% |
| 2025-01-07 | 34.70 | 34.49 | -0.26 | -0.75% | 34.30 | 34.93 | 48394 | 16708.19 | 0.57% |
| 2025-01-06 | 34.81 | 34.75 | -0.21 | -0.60% | 34.31 | 35.28 | 53291 | 18523.09 | 0.62% |
| 2025-01-03 | 35.81 | 34.96 | -0.85 | -2.37% | 34.84 | 36.08 | 64615 | 22850.33 | 0.76% |
| 2025-01-02 | 36.00 | 35.81 | -0.24 | -0.67% | 35.67 | 36.67 | 63404 | 22945.81 | 0.74% |
| 2024-12-31 | 36.26 | 36.05 | -0.21 | -0.58% | 36.05 | 36.57 | 46910 | 17014.10 | 0.55% |
| 2024-12-30 | 36.32 | 36.26 | -0.11 | -0.30% | 36.10 | 36.71 | 41062 | 14947.00 | 0.48% |
| 2024-12-27 | 35.90 | 36.37 | 0.40 | 1.11% | 35.83 | 36.55 | 43405 | 15706.81 | 0.51% |
| 2024-12-26 | 35.46 | 35.97 | 0.53 | 1.50% | 35.40 | 36.25 | 55113 | 19806.22 | 0.64% |
| 2024-12-25 | 35.68 | 35.44 | -0.31 | -0.87% | 35.05 | 35.75 | 36720 | 12990.39 | 0.43% |
| 2024-12-24 | 35.41 | 35.75 | 0.22 | 0.62% | 35.00 | 35.88 | 53942 | 19190.86 | 0.63% |
| 2024-12-23 | 35.89 | 35.53 | -0.35 | -0.98% | 35.48 | 35.99 | 58267 | 20756.70 | 0.68% |
| 2024-12-20 | 36.28 | 35.88 | -0.41 | -1.13% | 35.61 | 36.84 | 68154 | 24560.29 | 0.80% |
| 2024-12-19 | 36.81 | 36.29 | -0.77 | -2.08% | 36.24 | 36.92 | 59832 | 21840.20 | 0.70% |
| 2024-12-18 | 36.74 | 37.06 | 0.46 | 1.26% | 36.60 | 37.25 | 73816 | 27360.10 | 0.86% |
| 2024-12-17 | 36.47 | 36.60 | 0.05 | 0.14% | 36.25 | 36.93 | 57795 | 21185.09 | 0.68% |
| 2024-12-16 | 36.78 | 36.55 | -0.23 | -0.63% | 36.35 | 37.00 | 87641 | 32083.82 | 1.03% |
| 2024-12-13 | 37.00 | 36.78 | -0.39 | -1.05% | 36.52 | 37.52 | 117495 | 43378.84 | 1.38% |
| 2024-12-12 | 36.44 | 37.17 | 0.76 | 2.09% | 36.29 | 37.25 | 102951 | 37938.36 | 1.20% |
| 2024-12-11 | 35.80 | 36.41 | 0.61 | 1.70% | 35.63 | 36.79 | 86470 | 31465.79 | 1.01% |
| 2024-12-10 | 35.99 | 35.80 | 0.70 | 1.99% | 35.70 | 36.67 | 118694 | 42814.24 | 1.39% |
| 2024-12-09 | 34.61 | 35.10 | 0.32 | 0.92% | 34.59 | 35.60 | 67550 | 23769.01 | 0.79% |
| 2024-12-06 | 34.00 | 34.78 | 0.77 | 2.26% | 33.93 | 35.10 | 96882 | 33653.55 | 1.13% |
| 2024-12-05 | 34.41 | 34.01 | -0.52 | -1.51% | 33.80 | 34.47 | 78098 | 26590.27 | 0.91% |
| 2024-12-04 | 34.93 | 34.53 | -0.47 | -1.34% | 34.33 | 35.00 | 58085 | 20100.64 | 0.68% |
| 2024-12-03 | 34.99 | 35.00 | -0.05 | -0.14% | 34.60 | 35.17 | 66442 | 23147.30 | 0.78% |
| 2024-12-02 | 34.70 | 35.05 | 0.56 | 1.62% | 34.39 | 35.20 | 101637 | 35425.47 | 1.19% |
| 2024-11-29 | 34.27 | 34.49 | 0.24 | 0.70% | 34.27 | 35.09 | 84207 | 29246.25 | 0.99% |
| 2024-11-28 | 34.45 | 34.25 | -0.16 | -0.46% | 34.06 | 34.58 | 46521 | 15956.78 | 0.54% |
上证大盘股票行情在线 K线走势图
