当前位置: 爱股网 > 股票行情 > 一鸣食品(605179)股票行情

一鸣食品(605179)股票行情

一鸣食品(605179)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

一鸣食品(605179)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
2026-03-27	17.12	17.49	0.27	1.57%	17.02	17.49	17032	2954.02	0.42%
2026-03-26	17.47	17.22	-0.25	-1.43%	17.13	17.60	16744	2897.14	0.42%
2026-03-25	17.30	17.47	0.21	1.22%	17.20	17.52	21926	3817.94	0.55%
2026-03-24	17.05	17.26	0.56	3.35%	16.81	17.26	30393	5175.14	0.76%
2026-03-23	17.17	16.70	-0.71	-4.08%	16.59	17.27	36183	6126.82	0.90%
2026-03-20	17.82	17.41	-0.41	-2.30%	17.41	17.88	26082	4584.54	0.65%
2026-03-19	17.93	17.82	-0.23	-1.27%	17.77	18.09	18053	3232.26	0.45%
2026-03-18	18.20	18.05	-0.13	-0.72%	17.82	18.21	23103	4147.64	0.58%
2026-03-17	18.30	18.18	-0.09	-0.49%	18.15	18.45	20793	3803.45	0.52%
2026-03-16	18.03	18.27	0.22	1.22%	18.00	18.28	21191	3854.16	0.53%
2026-03-13	18.04	18.05	-0.04	-0.22%	18.00	18.20	18476	3344.95	0.46%
2026-03-12	18.23	18.09	-0.14	-0.77%	18.04	18.32	21902	3969.77	0.55%
2026-03-11	18.50	18.23	-0.23	-1.25%	18.18	18.50	22256	4067.01	0.56%
2026-03-10	18.36	18.46	0.16	0.87%	18.31	18.53	19463	3592.80	0.49%
2026-03-09	18.50	18.30	-0.37	-1.98%	18.15	18.61	24833	4547.48	0.62%
2026-03-06	18.20	18.67	0.45	2.47%	18.10	18.68	26508	4896.88	0.66%
2026-03-05	18.13	18.22	0.11	0.61%	18.13	18.36	21495	3924.90	0.54%
2026-03-04	18.40	18.11	-0.49	-2.63%	18.05	18.50	33549	6110.01	0.84%
2026-03-03	19.01	18.60	-0.48	-2.52%	18.57	19.16	35755	6725.24	0.89%
2026-03-02	19.40	19.08	-0.58	-2.95%	19.02	19.40	31962	6118.82	0.80%
2026-02-27	19.87	19.66	-0.15	-0.76%	19.61	19.87	25926	5103.44	0.65%
2026-02-26	20.01	19.81	-0.21	-1.05%	19.79	20.01	26467	5251.92	0.66%
2026-02-25	20.05	20.02	0.01	0.05%	19.95	20.06	21199	4239.91	0.53%
2026-02-24	20.09	20.01	0.06	0.30%	19.90	20.13	16463	3288.33	0.41%
2026-02-13	20.12	19.95	0.00	0.00%	19.93	20.23	20748	4160.42	0.52%
2026-02-12	20.23	19.95	-0.28	-1.38%	19.85	20.23	32232	6446.97	0.80%
2026-02-11	20.36	20.23	-0.12	-0.59%	20.21	20.36	20639	4178.76	0.51%
2026-02-10	20.43	20.35	-0.09	-0.44%	20.29	20.44	25941	5272.78	0.65%
2026-02-09	20.45	20.44	-0.01	-0.05%	20.32	20.57	29754	6069.43	0.74%
2026-02-06	20.60	20.45	-0.28	-1.35%	20.34	20.85	41804	8561.44	1.04%
2026-02-05	20.54	20.73	0.06	0.29%	20.53	21.06	51872	10789.80	1.29%
2026-02-04	20.58	20.67	0.01	0.05%	20.53	20.79	31572	6527.97	0.79%
2026-02-03	20.40	20.66	-0.15	-0.72%	20.40	20.87	46151	9501.43	1.15%
2026-02-02	20.24	20.81	0.28	1.36%	20.24	21.46	73408	15352.02	1.83%
2026-01-30	21.07	20.53	-0.56	-2.66%	20.51	21.07	64596	13357.31	1.61%
2026-01-29	20.45	21.09	0.81	3.99%	20.25	21.56	108594	22688.69	2.71%
2026-01-28	20.37	20.28	-0.09	-0.44%	20.10	20.47	36330	7339.92	0.91%
2026-01-27	20.48	20.37	-0.08	-0.39%	20.08	20.48	32652	6617.71	0.81%
2026-01-26	20.90	20.45	-0.52	-2.48%	20.38	20.94	62991	12946.82	1.57%
2026-01-23	21.13	20.97	-0.12	-0.57%	20.90	21.15	47218	9892.06	1.18%
2026-01-22	21.09	21.09	0.02	0.09%	21.04	21.19	31466	6635.05	0.78%
2026-01-21	21.21	21.07	-0.26	-1.22%	20.96	21.32	44057	9290.81	1.10%
2026-01-20	21.40	21.33	-0.12	-0.56%	21.16	21.56	48396	10348.42	1.21%
2026-01-19	21.10	21.45	0.29	1.37%	21.01	21.59	54914	11749.68	1.37%
2026-01-16	21.32	21.16	-0.24	-1.12%	21.03	21.51	56773	12021.78	1.42%
2026-01-15	21.10	21.40	0.15	0.71%	21.10	22.00	81786	17693.19	2.04%
2026-01-14	21.27	21.25	-0.21	-0.98%	21.03	21.61	72981	15586.70	1.82%
2026-01-13	21.72	21.46	-0.26	-1.20%	21.36	22.32	84830	18472.31	2.12%
2026-01-12	21.16	21.72	0.49	2.31%	21.08	21.78	96028	20631.79	2.39%
2026-01-09	21.16	21.23	-0.02	-0.09%	21.10	21.28	44041	9328.58	1.10%
2026-01-08	21.33	21.25	-0.08	-0.38%	21.08	21.40	47909	10157.33	1.19%
2026-01-07	21.18	21.33	0.04	0.19%	21.17	21.46	51496	10971.61	1.28%
2026-01-06	20.99	21.29	0.30	1.43%	20.89	21.34	59721	12623.96	1.49%
2026-01-05	20.83	20.99	0.08	0.38%	20.80	21.00	38019	7949.85	0.95%
2025-12-31	21.17	20.91	-0.19	-0.90%	20.89	21.17	31107	6520.80	0.78%
2025-12-30	21.08	21.10	0.08	0.38%	20.68	21.10	42557	8930.79	1.06%
2025-12-29	21.49	21.02	-0.44	-2.05%	20.94	21.49	68806	14504.33	1.72%
2025-12-26	21.36	21.46	-0.13	-0.60%	21.26	21.66	62431	13388.16	1.56%
2025-12-25	22.11	21.59	-0.56	-2.53%	21.50	22.19	98887	21473.33	2.47%
2025-12-24	21.75	22.15	0.46	2.12%	21.45	22.70	116518	25754.48	2.91%
2025-12-23	22.75	21.69	-0.61	-2.74%	21.65	22.80	109184	23938.61	2.72%
2025-12-22	22.50	22.30	-0.04	-0.18%	22.01	22.72	97361	21642.79	2.43%
2025-12-19	21.43	22.34	0.92	4.30%	20.88	22.50	171300	37520.72	4.27%
2025-12-18	21.26	21.42	0.07	0.33%	21.20	21.97	98090	21150.62	2.45%
2025-12-17	21.52	21.35	-0.39	-1.79%	21.09	22.18	111217	24047.62	2.77%
2025-12-16	21.36	21.74	0.20	0.93%	21.36	23.20	134087	29676.65	3.34%
2025-12-15	21.11	21.54	0.38	1.80%	21.11	21.88	79155	17060.78	1.97%
2025-12-12	21.14	21.16	0.05	0.24%	20.80	21.48	73176	15518.21	1.82%
2025-12-11	21.91	21.11	-0.81	-3.70%	21.08	21.91	88423	18868.02	2.21%
2025-12-10	22.73	21.92	-0.85	-3.73%	21.76	23.10	136817	30415.22	3.41%
2025-12-09	21.46	22.77	1.31	6.10%	21.26	23.49	171163	38237.35	4.27%
2025-12-08	21.53	21.46	-0.07	-0.33%	21.24	21.65	61010	13062.42	1.52%
2025-12-05	22.05	21.53	-0.25	-1.15%	21.51	22.05	60036	13031.11	1.50%
2025-12-04	22.40	21.78	-0.95	-4.18%	21.76	22.60	86302	18995.57	2.15%
2025-12-03	22.33	22.73	0.36	1.61%	21.93	22.77	102930	23122.83	2.57%
2025-12-02	22.02	22.37	0.02	0.09%	22.02	22.65	71263	15900.84	1.78%
2025-12-01	21.94	22.35	0.39	1.78%	21.77	23.02	99942	22471.82	2.49%
2025-11-28	21.09	21.96	0.83	3.93%	20.91	22.10	117367	25472.27	2.93%
2025-11-27	21.40	21.13	-0.06	-0.28%	20.93	21.48	70571	14960.27	1.76%
2025-11-26	21.07	21.19	0.24	1.15%	20.90	21.30	59622	12596.18	1.49%

上证大盘股票行情在线 K线走势图

一鸣食品(605179)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09