一鸣食品(605179)股票行情 一鸣食品股票行情 605179股票行情_爱股网
一鸣食品(605179)股票行情
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 |
|---|
| 2025-10-27 | 20.80 | 21.17 | 0.36 | 1.73% | 20.66 | 21.50 | 75568 | 16040.66 | 1.88% |
| 2025-10-24 | 20.82 | 20.81 | -0.11 | -0.53% | 20.77 | 21.05 | 42914 | 8970.20 | 1.07% |
| 2025-10-23 | 20.80 | 20.92 | 0.12 | 0.58% | 20.40 | 21.07 | 38440 | 7990.82 | 0.96% |
| 2025-10-22 | 20.92 | 20.80 | -0.19 | -0.91% | 20.78 | 21.40 | 48614 | 10225.93 | 1.21% |
| 2025-10-21 | 20.63 | 20.99 | 0.27 | 1.30% | 20.40 | 20.99 | 60319 | 12523.81 | 1.50% |
| 2025-10-20 | 20.41 | 20.72 | 0.41 | 2.02% | 20.11 | 21.18 | 75695 | 15568.92 | 1.89% |
| 2025-10-17 | 20.44 | 20.31 | -0.26 | -1.26% | 20.30 | 20.76 | 42898 | 8793.17 | 1.07% |
| 2025-10-16 | 20.95 | 20.57 | -0.68 | -3.20% | 20.50 | 21.40 | 74894 | 15596.45 | 1.87% |
| 2025-10-15 | 20.73 | 21.25 | 0.66 | 3.21% | 20.40 | 21.57 | 114347 | 24179.69 | 2.85% |
| 2025-10-14 | 20.52 | 20.59 | -0.01 | -0.05% | 20.40 | 20.81 | 48159 | 9915.74 | 1.20% |
| 2025-10-13 | 20.00 | 20.60 | 0.02 | 0.10% | 19.92 | 20.69 | 46581 | 9529.92 | 1.16% |
| 2025-10-10 | 20.40 | 20.58 | 0.12 | 0.59% | 20.30 | 21.08 | 49896 | 10347.94 | 1.24% |
| 2025-10-09 | 20.53 | 20.46 | -0.15 | -0.73% | 20.20 | 20.57 | 39544 | 8061.90 | 0.99% |
| 2025-09-30 | 20.59 | 20.61 | 0.02 | 0.10% | 20.46 | 20.76 | 28593 | 5889.55 | 0.71% |
| 2025-09-29 | 20.84 | 20.59 | -0.25 | -1.20% | 20.32 | 20.95 | 40871 | 8402.73 | 1.02% |
| 2025-09-26 | 20.95 | 20.84 | -0.23 | -1.09% | 20.70 | 21.19 | 34255 | 7177.41 | 0.85% |
| 2025-09-25 | 21.04 | 21.09 | -0.13 | -0.61% | 21.02 | 21.49 | 38515 | 8181.69 | 0.96% |
| 2025-09-24 | 20.83 | 21.22 | 0.29 | 1.39% | 20.72 | 21.29 | 40328 | 8524.79 | 1.01% |
| 2025-09-23 | 21.22 | 20.93 | -0.35 | -1.64% | 20.46 | 21.30 | 55139 | 11474.79 | 1.38% |
| 2025-09-22 | 21.31 | 21.28 | -0.22 | -1.02% | 21.03 | 21.50 | 48706 | 10326.66 | 1.21% |
| 2025-09-19 | 21.71 | 21.50 | -0.28 | -1.29% | 21.25 | 21.83 | 54280 | 11652.85 | 1.35% |
| 2025-09-18 | 21.81 | 21.78 | -0.19 | -0.86% | 21.55 | 22.15 | 73315 | 16059.56 | 1.83% |
| 2025-09-17 | 22.80 | 21.97 | -0.48 | -2.14% | 21.85 | 22.80 | 95992 | 21228.45 | 2.39% |
| 2025-09-16 | 22.18 | 22.45 | 0.27 | 1.22% | 22.07 | 22.64 | 64487 | 14408.97 | 1.61% |
| 2025-09-15 | 22.57 | 22.18 | -0.38 | -1.68% | 22.10 | 22.67 | 70016 | 15613.69 | 1.75% |
| 2025-09-12 | 22.74 | 22.56 | -0.41 | -1.78% | 22.44 | 23.35 | 88602 | 20144.08 | 2.21% |
| 2025-09-11 | 23.00 | 22.97 | -0.05 | -0.22% | 22.60 | 23.26 | 103094 | 23487.98 | 2.57% |
| 2025-09-10 | 22.20 | 23.02 | 0.82 | 3.69% | 22.16 | 23.39 | 153382 | 35004.52 | 3.82% |
| 2025-09-09 | 22.60 | 22.20 | -0.32 | -1.42% | 22.11 | 23.08 | 105912 | 23763.76 | 2.64% |
| 2025-09-08 | 22.58 | 22.52 | -0.53 | -2.30% | 22.31 | 23.20 | 116909 | 26501.07 | 2.92% |
| 2025-09-05 | 23.40 | 23.05 | -0.36 | -1.54% | 21.60 | 23.40 | 168205 | 37658.93 | 4.19% |
| 2025-09-04 | 23.00 | 23.41 | 0.93 | 4.14% | 22.38 | 23.57 | 190021 | 43932.38 | 4.74% |
| 2025-09-03 | 23.59 | 22.48 | -1.47 | -6.14% | 22.29 | 24.18 | 161723 | 37398.77 | 4.03% |
| 2025-09-02 | 23.42 | 23.95 | 0.42 | 1.78% | 23.09 | 25.42 | 212658 | 51410.68 | 5.30% |
| 2025-09-01 | 23.00 | 23.53 | -0.03 | -0.13% | 22.01 | 24.28 | 166274 | 39038.66 | 4.15% |
| 2025-08-29 | 23.72 | 23.56 | -0.74 | -3.05% | 23.22 | 25.50 | 202357 | 49512.09 | 5.05% |
| 2025-08-28 | 23.86 | 24.30 | -0.13 | -0.53% | 23.60 | 25.00 | 256048 | 62223.25 | 6.39% |
| 2025-08-27 | 22.86 | 24.43 | 1.29 | 5.57% | 22.66 | 25.25 | 292715 | 69428.93 | 7.30% |
| 2025-08-26 | 22.64 | 23.14 | -0.03 | -0.13% | 22.61 | 24.38 | 245143 | 57306.00 | 6.11% |
| 2025-08-25 | 21.69 | 23.17 | 1.57 | 7.27% | 21.49 | 23.76 | 312916 | 71582.75 | 7.80% |
| 2025-08-22 | 21.69 | 21.60 | -0.13 | -0.60% | 21.31 | 21.73 | 125371 | 27040.62 | 3.13% |
| 2025-08-21 | 22.20 | 21.73 | -1.18 | -5.15% | 21.62 | 22.58 | 270701 | 59483.21 | 6.75% |
| 2025-08-20 | 20.69 | 22.91 | 2.08 | 9.99% | 20.54 | 22.91 | 263672 | 57825.36 | 6.58% |
| 2025-08-19 | 20.41 | 20.83 | 0.52 | 2.56% | 20.35 | 21.00 | 131021 | 27123.60 | 3.27% |
| 2025-08-18 | 20.18 | 20.31 | 0.33 | 1.65% | 20.04 | 20.50 | 90387 | 18346.67 | 2.25% |
| 2025-08-15 | 19.99 | 19.98 | 0.00 | 0.00% | 19.87 | 20.05 | 41870 | 8348.37 | 1.04% |
| 2025-08-14 | 20.03 | 19.98 | -0.25 | -1.24% | 19.98 | 20.22 | 51449 | 10322.55 | 1.28% |
| 2025-08-13 | 20.64 | 20.23 | -0.08 | -0.39% | 20.03 | 20.70 | 70281 | 14255.84 | 1.75% |
| 2025-08-12 | 20.12 | 20.31 | 0.18 | 0.89% | 20.10 | 20.58 | 59510 | 12096.20 | 1.48% |
| 2025-08-11 | 20.00 | 20.13 | 0.17 | 0.85% | 19.93 | 20.20 | 34933 | 7024.10 | 0.87% |
| 2025-08-08 | 20.10 | 19.96 | -0.24 | -1.19% | 19.93 | 20.19 | 29099 | 5818.07 | 0.73% |
| 2025-08-07 | 19.99 | 20.20 | 0.16 | 0.80% | 19.97 | 20.21 | 43481 | 8755.09 | 1.08% |
| 2025-08-06 | 20.09 | 20.04 | -0.01 | -0.05% | 19.92 | 20.10 | 23896 | 4779.24 | 0.60% |
| 2025-08-05 | 20.03 | 20.05 | 0.05 | 0.25% | 19.91 | 20.05 | 21107 | 4220.54 | 0.53% |
| 2025-08-04 | 19.81 | 20.00 | -0.01 | -0.05% | 19.81 | 20.02 | 21893 | 4361.60 | 0.55% |
| 2025-08-01 | 19.97 | 20.01 | 0.05 | 0.25% | 19.92 | 20.07 | 23492 | 4696.52 | 0.59% |
| 2025-07-31 | 20.20 | 19.96 | -0.37 | -1.82% | 19.95 | 20.21 | 43286 | 8685.17 | 1.08% |
| 2025-07-30 | 19.99 | 20.33 | 0.04 | 0.20% | 19.88 | 20.50 | 68122 | 13718.27 | 1.70% |
| 2025-07-29 | 20.90 | 20.29 | 0.06 | 0.30% | 20.27 | 20.95 | 85225 | 17502.61 | 2.13% |
| 2025-07-28 | 20.18 | 20.23 | 0.08 | 0.40% | 20.04 | 20.24 | 32690 | 6587.05 | 0.82% |
| 2025-07-25 | 20.26 | 20.15 | -0.13 | -0.64% | 20.12 | 20.35 | 32615 | 6579.92 | 0.81% |
| 2025-07-24 | 20.21 | 20.28 | 0.06 | 0.30% | 20.11 | 20.42 | 41997 | 8515.22 | 1.05% |
| 2025-07-23 | 20.27 | 20.22 | -0.04 | -0.20% | 20.12 | 20.58 | 64396 | 13105.24 | 1.61% |
| 2025-07-22 | 20.35 | 20.26 | -0.11 | -0.54% | 20.16 | 20.37 | 29806 | 6039.32 | 0.74% |
| 2025-07-21 | 20.25 | 20.37 | 0.12 | 0.59% | 20.10 | 20.39 | 36612 | 7432.01 | 0.91% |
| 2025-07-18 | 20.27 | 20.25 | -0.21 | -1.03% | 20.16 | 20.44 | 41485 | 8399.39 | 1.03% |
| 2025-07-17 | 20.50 | 20.46 | 0.17 | 0.84% | 20.28 | 20.85 | 76056 | 15613.15 | 1.90% |
| 2025-07-16 | 20.03 | 20.29 | 0.20 | 1.00% | 20.03 | 20.43 | 51319 | 10412.35 | 1.28% |
| 2025-07-15 | 20.30 | 20.09 | -0.17 | -0.84% | 19.96 | 20.34 | 35915 | 7209.92 | 0.90% |
| 2025-07-14 | 20.16 | 20.26 | 0.12 | 0.60% | 20.06 | 20.33 | 35371 | 7151.18 | 0.88% |
| 2025-07-11 | 20.16 | 20.14 | -0.01 | -0.05% | 19.96 | 20.21 | 34907 | 7011.19 | 0.87% |
| 2025-07-10 | 19.99 | 20.15 | 0.05 | 0.25% | 19.85 | 20.45 | 49388 | 9939.92 | 1.23% |
| 2025-07-09 | 20.12 | 20.10 | 0.01 | 0.05% | 20.02 | 20.25 | 36411 | 7333.83 | 0.91% |
| 2025-07-08 | 20.01 | 20.09 | 0.04 | 0.20% | 19.95 | 20.19 | 25365 | 5091.31 | 0.63% |
| 2025-07-07 | 19.99 | 20.05 | 0.10 | 0.50% | 19.97 | 20.30 | 24005 | 4823.87 | 0.60% |
| 2025-07-04 | 20.02 | 19.95 | -0.17 | -0.84% | 19.90 | 20.11 | 30855 | 6168.20 | 0.77% |
| 2025-07-03 | 20.15 | 20.12 | -0.08 | -0.40% | 20.03 | 20.29 | 29431 | 5922.38 | 0.73% |
| 2025-07-02 | 20.10 | 20.20 | 0.08 | 0.40% | 20.01 | 20.39 | 41596 | 8395.84 | 1.04% |
| 2025-07-01 | 20.27 | 20.12 | -0.04 | -0.20% | 19.94 | 20.27 | 27834 | 5593.86 | 0.69% |
| 2025-06-30 | 20.01 | 20.16 | -0.01 | -0.05% | 20.01 | 20.20 | 29944 | 6027.45 | 0.75% |
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
深市涨幅前二十
创业板涨幅前二十
