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 |
|---|
| 2025-04-18 | 24.54 | 24.12 | -0.42 | -1.71% | 24.00 | 26.98 | 456226 | 114807.34 | 11.38% |
| 2025-04-17 | 21.47 | 24.54 | 2.23 | 10.00% | 21.10 | 24.54 | 375288 | 86160.31 | 9.36% |
| 2025-04-16 | 21.19 | 22.31 | 0.91 | 4.25% | 20.52 | 22.90 | 285987 | 61933.63 | 7.13% |
| 2025-04-15 | 21.03 | 21.40 | 0.17 | 0.80% | 21.01 | 21.80 | 201169 | 43028.01 | 5.02% |
| 2025-04-14 | 21.13 | 21.23 | 0.34 | 1.63% | 21.01 | 21.63 | 193552 | 41150.68 | 4.83% |
| 2025-04-11 | 20.66 | 20.89 | -0.18 | -0.85% | 20.36 | 21.15 | 192903 | 40118.17 | 4.81% |
| 2025-04-10 | 20.02 | 21.07 | 0.94 | 4.67% | 19.69 | 21.90 | 283543 | 59188.27 | 7.07% |
| 2025-04-09 | 20.48 | 20.13 | 0.29 | 1.46% | 18.96 | 20.66 | 253617 | 50374.49 | 6.32% |
| 2025-04-08 | 17.50 | 19.84 | 1.80 | 9.98% | 17.50 | 19.84 | 169003 | 32552.26 | 4.21% |
| 2025-04-07 | 18.70 | 18.04 | -1.59 | -8.10% | 17.68 | 20.50 | 155560 | 29959.20 | 3.88% |
| 2025-04-03 | 19.20 | 19.63 | 0.01 | 0.05% | 19.10 | 19.97 | 86820 | 17086.79 | 2.17% |
| 2025-04-02 | 19.19 | 19.62 | 0.50 | 2.62% | 18.90 | 20.50 | 114644 | 22512.77 | 2.86% |
| 2025-04-01 | 18.73 | 19.12 | 0.09 | 0.47% | 18.73 | 19.22 | 68443 | 13003.13 | 1.71% |
| 2025-03-31 | 20.11 | 19.03 | -1.22 | -6.02% | 18.65 | 20.24 | 115369 | 22047.15 | 2.88% |
| 2025-03-28 | 20.49 | 20.25 | -0.59 | -2.83% | 20.18 | 20.49 | 102798 | 20821.46 | 2.56% |
| 2025-03-27 | 20.62 | 20.84 | 0.02 | 0.10% | 20.62 | 21.55 | 133366 | 28121.39 | 3.33% |
| 2025-03-26 | 20.50 | 20.82 | -0.10 | -0.48% | 20.23 | 21.00 | 120248 | 24797.50 | 3.00% |
| 2025-03-25 | 21.19 | 20.92 | -0.82 | -3.77% | 20.25 | 21.91 | 187782 | 39170.66 | 4.68% |
| 2025-03-24 | 20.45 | 21.74 | 1.49 | 7.36% | 20.38 | 21.90 | 260448 | 55328.07 | 6.49% |
| 2025-03-21 | 20.18 | 20.25 | -0.37 | -1.79% | 20.00 | 20.59 | 113527 | 23024.89 | 2.83% |
| 2025-03-20 | 20.80 | 20.62 | -0.19 | -0.91% | 20.53 | 21.50 | 148627 | 30956.06 | 3.71% |
| 2025-03-19 | 21.15 | 20.81 | -0.53 | -2.48% | 20.73 | 21.30 | 118024 | 24661.92 | 2.94% |
| 2025-03-18 | 22.11 | 21.34 | -0.51 | -2.33% | 21.21 | 22.20 | 183313 | 39434.16 | 4.57% |
| 2025-03-17 | 22.34 | 21.85 | -0.05 | -0.23% | 21.80 | 23.41 | 374527 | 83915.97 | 9.34% |
| 2025-03-14 | 19.90 | 21.90 | 1.99 | 9.99% | 19.89 | 21.90 | 219321 | 46535.59 | 5.47% |
| 2025-03-13 | 20.90 | 19.91 | -1.11 | -5.28% | 19.64 | 20.92 | 146612 | 29556.03 | 3.66% |
| 2025-03-12 | 20.53 | 21.02 | 0.48 | 2.34% | 20.43 | 21.39 | 192629 | 40226.49 | 4.80% |
| 2025-03-11 | 20.35 | 20.54 | 0.14 | 0.69% | 19.75 | 20.60 | 146346 | 29547.70 | 3.65% |
| 2025-03-10 | 20.00 | 20.40 | 0.06 | 0.29% | 19.75 | 20.61 | 120301 | 24352.86 | 3.00% |
| 2025-03-07 | 20.13 | 20.34 | 0.04 | 0.20% | 20.01 | 20.86 | 165003 | 33680.89 | 4.11% |
| 2025-03-06 | 19.97 | 20.30 | 0.13 | 0.64% | 19.51 | 20.40 | 171910 | 34535.96 | 4.29% |
| 2025-03-05 | 19.80 | 20.17 | 0.29 | 1.46% | 19.19 | 20.41 | 181469 | 35873.21 | 4.53% |
| 2025-03-04 | 21.06 | 19.88 | -2.07 | -9.43% | 19.76 | 21.18 | 226738 | 45535.32 | 5.65% |
| 2025-03-03 | 21.90 | 21.95 | -0.74 | -3.26% | 20.45 | 22.36 | 280339 | 60221.20 | 6.99% |
| 2025-02-28 | 21.82 | 22.69 | 1.02 | 4.71% | 21.68 | 23.66 | 400048 | 91025.23 | 9.98% |
| 2025-02-27 | 19.70 | 21.67 | 1.97 | 10.00% | 19.70 | 21.67 | 297919 | 61518.06 | 7.43% |
| 2025-02-26 | 19.55 | 19.70 | 0.21 | 1.08% | 19.25 | 19.97 | 118852 | 23212.23 | 2.96% |
| 2025-02-25 | 19.00 | 19.49 | 0.10 | 0.52% | 19.00 | 20.20 | 117056 | 22946.68 | 2.92% |
| 2025-02-24 | 19.39 | 19.39 | 0.00 | 0.00% | 19.25 | 19.78 | 92587 | 18041.61 | 2.31% |
| 2025-02-21 | 19.50 | 19.39 | -0.31 | -1.57% | 18.90 | 19.55 | 116704 | 22438.46 | 2.91% |
| 2025-02-20 | 19.20 | 19.70 | 0.54 | 2.82% | 19.01 | 19.85 | 110050 | 21537.30 | 2.74% |
| 2025-02-19 | 18.58 | 19.16 | 0.16 | 0.84% | 18.56 | 19.38 | 104564 | 19914.76 | 2.61% |
| 2025-02-18 | 20.70 | 19.00 | -2.08 | -9.87% | 18.98 | 20.75 | 185327 | 36552.38 | 4.62% |
| 2025-02-17 | 20.30 | 21.08 | 0.01 | 0.05% | 18.96 | 21.52 | 231242 | 46513.65 | 5.77% |
| 2025-02-14 | 20.90 | 21.07 | 0.29 | 1.40% | 20.70 | 22.23 | 274994 | 58843.97 | 6.86% |
| 2025-02-13 | 19.87 | 20.78 | 0.92 | 4.63% | 19.60 | 21.60 | 271441 | 55995.44 | 6.77% |
| 2025-02-12 | 19.25 | 19.86 | 0.55 | 2.85% | 19.18 | 20.10 | 154432 | 30286.49 | 3.85% |
| 2025-02-11 | 19.87 | 19.31 | -0.25 | -1.28% | 19.11 | 19.95 | 115254 | 22300.25 | 2.87% |
| 2025-02-10 | 18.71 | 19.56 | 0.86 | 4.60% | 18.71 | 19.79 | 172671 | 33165.84 | 4.31% |
| 2025-02-07 | 18.51 | 18.70 | 0.19 | 1.03% | 18.26 | 18.93 | 137156 | 25550.15 | 3.42% |
| 2025-02-06 | 18.26 | 18.51 | 0.25 | 1.37% | 18.00 | 18.53 | 138060 | 25268.28 | 3.44% |
| 2025-02-05 | 19.38 | 18.26 | -0.74 | -3.89% | 17.99 | 19.41 | 157270 | 28798.35 | 3.92% |
| 2025-01-27 | 21.13 | 19.00 | -1.62 | -7.86% | 18.96 | 21.13 | 149818 | 29507.78 | 3.74% |
| 2025-01-24 | 21.40 | 20.62 | -1.33 | -6.06% | 20.58 | 21.50 | 180593 | 37791.64 | 4.50% |
| 2025-01-23 | 21.75 | 21.95 | 0.22 | 1.01% | 20.98 | 22.55 | 246646 | 53335.93 | 6.15% |
| 2025-01-22 | 22.30 | 21.73 | -1.82 | -7.73% | 21.21 | 23.96 | 258963 | 58244.76 | 6.46% |
| 2025-01-21 | 22.10 | 23.55 | 1.34 | 6.03% | 20.76 | 24.43 | 378315 | 84617.14 | 9.43% |
| 2025-01-20 | 23.83 | 22.21 | -1.62 | -6.80% | 22.18 | 24.65 | 362158 | 83432.84 | 9.03% |
| 2025-01-17 | 21.13 | 23.83 | 2.17 | 10.02% | 20.68 | 23.83 | 428728 | 97566.39 | 10.69% |
| 2025-01-16 | 19.61 | 21.66 | 1.97 | 10.01% | 19.40 | 21.66 | 281501 | 57433.34 | 7.02% |
| 2025-01-15 | 19.60 | 19.69 | -0.04 | -0.20% | 19.51 | 20.26 | 165271 | 32857.18 | 4.12% |
| 2025-01-14 | 18.94 | 19.73 | 1.10 | 5.90% | 18.77 | 19.76 | 164106 | 31841.66 | 4.09% |
| 2025-01-13 | 18.36 | 18.63 | 0.40 | 2.19% | 18.05 | 19.15 | 123573 | 22969.24 | 3.08% |
| 2025-01-10 | 19.50 | 18.23 | -1.54 | -7.79% | 18.22 | 19.58 | 153749 | 28912.97 | 3.83% |
| 2025-01-09 | 18.99 | 19.77 | 0.41 | 2.12% | 18.75 | 20.30 | 206244 | 40172.88 | 5.14% |
| 2025-01-08 | 18.59 | 19.36 | 0.73 | 3.92% | 18.27 | 19.80 | 209907 | 39729.89 | 5.23% |
| 2025-01-07 | 18.10 | 18.63 | 0.79 | 4.43% | 17.71 | 18.66 | 129187 | 23513.82 | 3.22% |
| 2025-01-06 | 17.90 | 17.84 | -0.88 | -4.70% | 17.38 | 18.47 | 177227 | 31783.88 | 4.42% |
| 2025-01-03 | 20.97 | 18.72 | -2.08 | -10.00% | 18.72 | 20.97 | 242690 | 46232.07 | 6.05% |
| 2025-01-02 | 19.88 | 20.80 | 0.80 | 4.00% | 19.88 | 21.40 | 228302 | 47642.53 | 5.69% |
| 2024-12-31 | 20.30 | 20.00 | -0.30 | -1.48% | 20.00 | 21.65 | 189371 | 39305.51 | 4.72% |
| 2024-12-30 | 20.77 | 20.30 | -0.64 | -3.06% | 19.99 | 20.85 | 182087 | 36931.97 | 4.54% |
| 2024-12-27 | 21.10 | 20.94 | -0.68 | -3.15% | 20.61 | 21.90 | 191113 | 40707.78 | 4.77% |
| 2024-12-26 | 22.50 | 21.62 | -1.34 | -5.84% | 20.66 | 22.50 | 250558 | 53868.92 | 6.25% |
| 2024-12-25 | 21.60 | 22.96 | 1.16 | 5.32% | 21.52 | 23.38 | 302837 | 68037.42 | 7.55% |
| 2024-12-24 | 21.03 | 21.80 | 0.71 | 3.37% | 21.03 | 21.93 | 166211 | 35829.00 | 4.14% |
| 2024-12-23 | 22.33 | 21.09 | -1.12 | -5.04% | 20.46 | 22.69 | 213312 | 46039.60 | 5.32% |
| 2024-12-20 | 22.22 | 22.21 | 0.35 | 1.60% | 21.85 | 22.47 | 212052 | 46978.15 | 5.29% |
| 2024-12-19 | 22.88 | 21.86 | -1.94 | -8.15% | 21.66 | 23.50 | 291666 | 65122.83 | 7.27% |
| 2024-12-18 | 23.80 | 23.80 | -2.64 | -9.98% | 23.80 | 24.85 | 292894 | 70241.19 | 7.30% |
上证大盘股票行情在线 K线走势图
