安记食品(603696)股票行情
安记食品(603696)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 |
|---|
| 2026-02-06 | 21.36 | 20.40 | -0.96 | -4.49% | 20.20 | 22.00 | 329492 | 68816.78 | 14.01% |
| 2026-02-05 | 19.42 | 21.36 | 1.94 | 9.99% | 19.29 | 21.36 | 219560 | 45641.30 | 9.34% |
| 2026-02-04 | 19.34 | 19.42 | 0.02 | 0.10% | 19.14 | 19.65 | 100868 | 19545.42 | 4.29% |
| 2026-02-03 | 18.91 | 19.40 | 0.49 | 2.59% | 18.78 | 19.40 | 106266 | 20341.03 | 4.52% |
| 2026-02-02 | 18.59 | 18.91 | 0.05 | 0.27% | 18.40 | 19.18 | 96556 | 18339.49 | 4.11% |
| 2026-01-30 | 19.06 | 18.86 | -0.30 | -1.57% | 18.66 | 19.50 | 124343 | 23655.12 | 5.29% |
| 2026-01-29 | 19.10 | 19.16 | 0.11 | 0.58% | 18.41 | 19.39 | 145120 | 27621.50 | 6.17% |
| 2026-01-28 | 19.45 | 19.05 | -0.49 | -2.51% | 18.90 | 19.61 | 116762 | 22285.72 | 4.96% |
| 2026-01-27 | 19.59 | 19.54 | -0.21 | -1.06% | 19.00 | 19.98 | 141435 | 27367.27 | 6.01% |
| 2026-01-26 | 21.00 | 19.75 | -2.19 | -9.98% | 19.75 | 21.34 | 225708 | 45832.64 | 9.60% |
| 2026-01-23 | 21.70 | 21.94 | 0.22 | 1.01% | 21.51 | 22.19 | 150971 | 32985.02 | 6.42% |
| 2026-01-22 | 20.88 | 21.72 | 0.83 | 3.97% | 20.80 | 21.93 | 173328 | 37278.26 | 7.37% |
| 2026-01-21 | 21.12 | 20.89 | -0.61 | -2.84% | 20.36 | 21.56 | 167749 | 35135.65 | 7.13% |
| 2026-01-20 | 21.90 | 21.50 | -0.66 | -2.98% | 21.00 | 22.99 | 228452 | 49948.73 | 9.71% |
| 2026-01-19 | 22.69 | 22.16 | -0.81 | -3.53% | 22.15 | 23.09 | 186231 | 42047.86 | 7.92% |
| 2026-01-16 | 22.34 | 22.97 | 0.86 | 3.89% | 21.58 | 23.33 | 259159 | 58207.35 | 11.02% |
| 2026-01-15 | 22.10 | 22.11 | -0.84 | -3.66% | 22.10 | 23.68 | 238677 | 54387.85 | 10.15% |
| 2026-01-14 | 22.95 | 22.95 | -2.55 | -10.00% | 22.95 | 24.28 | 352340 | 82383.29 | 14.98% |
| 2026-01-13 | 25.61 | 25.50 | -0.90 | -3.41% | 25.08 | 28.50 | 536512 | 141330.34 | 22.81% |
| 2026-01-12 | 23.88 | 26.40 | 2.40 | 10.00% | 22.89 | 26.40 | 504981 | 123715.73 | 21.47% |
| 2026-01-09 | 23.16 | 24.00 | 0.84 | 3.63% | 22.56 | 25.38 | 546742 | 131156.44 | 23.25% |
| 2026-01-08 | 21.13 | 23.16 | 2.11 | 10.02% | 20.70 | 23.16 | 406409 | 88891.66 | 17.28% |
| 2026-01-07 | 20.67 | 21.05 | 0.35 | 1.69% | 20.30 | 21.57 | 313361 | 65537.89 | 13.32% |
| 2026-01-06 | 20.42 | 20.70 | 0.00 | 0.00% | 20.24 | 21.21 | 328234 | 67813.64 | 13.96% |
| 2026-01-05 | 20.28 | 20.70 | 0.42 | 2.07% | 20.08 | 20.87 | 276532 | 56873.55 | 11.76% |
| 2025-12-31 | 21.42 | 20.28 | -0.93 | -4.38% | 20.22 | 21.49 | 314841 | 64705.62 | 13.39% |
| 2025-12-30 | 22.22 | 21.21 | -2.36 | -10.01% | 21.21 | 22.30 | 371320 | 80053.06 | 15.79% |
| 2025-12-29 | 26.00 | 23.57 | -2.62 | -10.00% | 23.57 | 26.52 | 461916 | 111694.85 | 19.64% |
| 2025-12-26 | 26.99 | 26.19 | -0.31 | -1.17% | 26.08 | 28.28 | 579109 | 158327.27 | 24.62% |
| 2025-12-25 | 29.04 | 26.50 | -0.38 | -1.41% | 25.96 | 29.57 | 696999 | 196849.75 | 29.63% |
| 2025-12-24 | 26.00 | 26.88 | 2.44 | 9.98% | 25.80 | 26.88 | 229612 | 61030.16 | 9.76% |
| 2025-12-23 | 24.44 | 24.44 | 2.22 | 9.99% | 24.44 | 24.44 | 165643 | 40483.06 | 7.04% |
| 2025-12-22 | 20.60 | 22.22 | 2.02 | 10.00% | 19.11 | 22.22 | 488031 | 98476.62 | 20.75% |
| 2025-12-19 | 19.25 | 20.20 | 1.00 | 5.21% | 18.40 | 21.10 | 494557 | 98091.76 | 21.03% |
| 2025-12-18 | 18.34 | 19.20 | -1.18 | -5.79% | 18.34 | 19.97 | 484561 | 91966.31 | 20.60% |
| 2025-12-17 | 23.30 | 20.38 | -2.26 | -9.98% | 20.38 | 23.80 | 532577 | 116520.23 | 22.64% |
| 2025-12-16 | 20.70 | 22.64 | 2.06 | 10.01% | 20.70 | 22.64 | 561357 | 125448.26 | 23.87% |
| 2025-12-15 | 21.00 | 20.58 | 0.51 | 2.54% | 20.41 | 21.98 | 506069 | 106590.36 | 21.52% |
| 2025-12-12 | 19.70 | 20.07 | -0.64 | -3.09% | 19.19 | 21.48 | 499755 | 101079.95 | 21.25% |
| 2025-12-11 | 21.86 | 20.71 | -2.30 | -10.00% | 20.71 | 22.50 | 633935 | 134662.78 | 26.95% |
| 2025-12-10 | 25.70 | 23.01 | -0.55 | -2.33% | 22.85 | 25.92 | 711791 | 177780.30 | 30.26% |
| 2025-12-09 | 22.50 | 23.56 | 2.14 | 9.99% | 20.36 | 23.56 | 585161 | 131466.55 | 24.88% |
| 2025-12-08 | 21.42 | 21.42 | 1.95 | 10.02% | 21.42 | 21.42 | 36159 | 7745.20 | 1.54% |
| 2025-12-05 | 17.34 | 19.47 | 1.77 | 10.00% | 17.34 | 19.47 | 245892 | 46221.23 | 10.45% |
| 2025-12-04 | 17.00 | 17.70 | 1.61 | 10.01% | 17.00 | 17.70 | 465531 | 81679.27 | 19.79% |
| 2025-12-03 | 16.09 | 16.09 | 1.46 | 9.98% | 14.63 | 16.09 | 611346 | 94495.59 | 25.99% |
| 2025-12-02 | 13.46 | 14.63 | 1.33 | 10.00% | 13.00 | 14.63 | 274017 | 37783.12 | 11.65% |
| 2025-12-01 | 13.00 | 13.30 | 0.34 | 2.62% | 13.00 | 13.57 | 212340 | 28269.17 | 9.03% |
| 2025-11-28 | 12.35 | 12.96 | 0.62 | 5.02% | 12.10 | 13.24 | 260273 | 33132.10 | 11.07% |
| 2025-11-27 | 12.11 | 12.34 | 0.08 | 0.65% | 12.05 | 12.68 | 182931 | 22589.29 | 7.78% |
| 2025-11-26 | 12.04 | 12.26 | 0.34 | 2.85% | 11.95 | 12.39 | 154912 | 18867.25 | 6.59% |
| 2025-11-25 | 11.60 | 11.92 | 0.38 | 3.29% | 11.46 | 12.08 | 106524 | 12646.70 | 4.53% |
| 2025-11-24 | 11.61 | 11.54 | 0.02 | 0.17% | 11.32 | 11.99 | 93698 | 10824.66 | 3.98% |
| 2025-11-21 | 12.17 | 11.52 | -0.71 | -5.81% | 11.50 | 12.44 | 109196 | 12920.88 | 4.64% |
| 2025-11-20 | 12.84 | 12.23 | -0.50 | -3.93% | 12.17 | 12.84 | 103969 | 12866.17 | 4.42% |
| 2025-11-19 | 13.15 | 12.73 | -0.42 | -3.19% | 12.68 | 13.29 | 93715 | 12046.05 | 3.98% |
| 2025-11-18 | 13.52 | 13.15 | -0.43 | -3.17% | 12.96 | 13.65 | 179822 | 23704.50 | 7.65% |
| 2025-11-17 | 13.75 | 13.58 | -0.17 | -1.24% | 13.57 | 13.94 | 151940 | 20814.36 | 6.46% |
| 2025-11-14 | 13.94 | 13.75 | -0.36 | -2.55% | 13.75 | 14.25 | 210529 | 29285.34 | 8.95% |
| 2025-11-13 | 13.77 | 14.11 | 0.34 | 2.47% | 13.41 | 14.30 | 323321 | 45020.95 | 13.75% |
| 2025-11-12 | 13.98 | 13.77 | -0.49 | -3.44% | 13.46 | 14.39 | 304416 | 42196.36 | 12.94% |
| 2025-11-11 | 13.80 | 14.26 | 0.31 | 2.22% | 13.50 | 14.50 | 385146 | 53871.98 | 16.38% |
| 2025-11-10 | 13.11 | 13.95 | 0.40 | 2.95% | 12.90 | 14.57 | 413102 | 56779.21 | 17.56% |
| 2025-11-07 | 13.29 | 13.55 | 0.19 | 1.42% | 12.94 | 13.68 | 319932 | 42698.12 | 13.60% |
| 2025-11-06 | 14.50 | 13.36 | -0.02 | -0.15% | 13.01 | 14.50 | 478497 | 64969.66 | 20.34% |
| 2025-11-05 | 12.19 | 13.38 | 1.22 | 10.03% | 12.10 | 13.38 | 196753 | 25716.99 | 8.37% |
| 2025-11-04 | 12.00 | 12.16 | 0.13 | 1.08% | 11.90 | 12.21 | 67206 | 8118.33 | 2.86% |
| 2025-11-03 | 11.99 | 12.03 | 0.13 | 1.09% | 11.76 | 12.08 | 50195 | 6016.68 | 2.13% |
| 2025-10-31 | 11.66 | 11.90 | 0.28 | 2.41% | 11.62 | 11.98 | 68239 | 8111.31 | 2.90% |
| 2025-10-30 | 11.78 | 11.62 | -0.23 | -1.94% | 11.58 | 11.88 | 64177 | 7506.44 | 2.73% |
| 2025-10-29 | 12.15 | 11.85 | -0.39 | -3.19% | 11.71 | 12.16 | 92161 | 10921.36 | 3.92% |
| 2025-10-28 | 12.27 | 12.24 | 0.04 | 0.33% | 12.08 | 12.35 | 64775 | 7899.82 | 2.75% |
| 2025-10-27 | 11.93 | 12.20 | 0.22 | 1.84% | 11.87 | 12.29 | 65840 | 8005.34 | 2.80% |
| 2025-10-24 | 12.16 | 11.98 | -0.11 | -0.91% | 11.87 | 12.17 | 48595 | 5829.78 | 2.07% |
| 2025-10-23 | 12.03 | 12.09 | -0.04 | -0.33% | 11.92 | 12.15 | 41394 | 4977.97 | 1.76% |
| 2025-10-22 | 12.20 | 12.13 | -0.10 | -0.82% | 12.11 | 12.40 | 54802 | 6699.72 | 2.33% |
| 2025-10-21 | 11.90 | 12.23 | 0.35 | 2.95% | 11.86 | 12.23 | 72522 | 8775.96 | 3.08% |
| 2025-10-20 | 11.92 | 11.88 | 0.00 | 0.00% | 11.76 | 12.01 | 52047 | 6169.75 | 2.21% |
| 2025-10-17 | 11.95 | 11.88 | -0.14 | -1.16% | 11.80 | 12.12 | 60410 | 7245.06 | 2.57% |
| 2025-10-16 | 12.25 | 12.02 | -0.25 | -2.04% | 11.96 | 12.28 | 72864 | 8818.70 | 3.10% |
上证大盘股票行情在线 K线走势图
安记食品(603696)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
