安井食品（603345）历史行情

以下为安井食品近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	81.430	81.080	84.100	81.000	-0.910	-1.110%	6.06万	0.00亿	0.000%
2026-10-14	80.410	81.990	82.800	80.210	1.300	1.611%	5.29万	0.00亿	0.000%
2026-10-13	81.000	80.690	81.900	80.150	-0.810	-0.994%	4.91万	0.00亿	0.000%
2026-10-12	81.090	81.500	82.000	80.050	0.480	0.592%	4.77万	0.00亿	0.000%
2026-10-09	78.500	81.020	81.350	78.500	2.630	3.355%	5.42万	0.00亿	0.000%
2026-10-08	78.570	78.390	79.580	78.390	-1.010	-1.272%	3.64万	0.00亿	0.000%
2026-10-07	79.050	79.400	79.900	78.260	0.350	0.443%	397.38万	3.15亿	1.355%
2026-10-06	79.050	79.400	79.900	78.260	0.350	0.443%	397.38万	3.15亿	1.355%
2026-10-05	79.050	79.400	79.900	78.260	0.350	0.443%	397.38万	3.15亿	1.355%
2026-10-02	79.050	79.400	79.900	78.260	0.350	0.443%	397.38万	3.15亿	1.355%
2026-10-01	79.050	79.400	79.900	78.260	0.350	0.443%	397.38万	3.15亿	1.355%
2026-09-30	79.050	79.400	79.900	78.260	0.350	0.443%	3.97万	0.00亿	0.000%
2026-09-29	77.850	79.050	79.270	77.000	1.810	2.343%	5.09万	0.00亿	0.000%
2026-09-28	76.800	77.240	78.350	76.680	0.310	0.403%	3.87万	0.00亿	0.000%
2026-09-27	77.900	76.930	78.080	76.510	-0.820	-1.055%	289.98万	2.23亿	0.989%
2026-09-24	77.900	76.930	78.080	76.510	-0.824	-1.060%	2.90万	0.00亿	0.000%
2026-09-23	78.164	77.754	79.934	77.304	-0.180	-0.231%	3.62万	0.00亿	0.000%
2026-09-22	78.854	77.934	79.354	77.894	-1.250	-1.579%	3.94万	0.00亿	0.000%
2026-09-21	77.264	79.184	79.794	76.944	1.430	1.839%	7.46万	0.00亿	0.000%
2026-09-18	74.284	77.754	78.774	74.284	5.050	6.946%	13.22万	0.00亿	0.000%
2026-09-17	73.474	72.704	73.654	71.714	-1.220	-1.650%	5.65万	0.00亿	0.000%
2026-09-16	72.574	73.924	73.964	71.884	1.090	1.497%	5.00万	0.00亿	0.000%
2026-09-15	72.294	72.834	73.054	72.084	0.200	0.275%	2.70万	0.00亿	0.000%
2026-09-14	73.034	72.634	73.434	71.624	-0.390	-0.534%	5.76万	0.00亿	0.000%
2026-09-11	73.524	73.024	73.524	71.814	-0.890	-1.204%	5.82万	0.00亿	0.000%
2026-09-10	72.434	73.914	74.894	72.284	1.290	1.776%	7.79万	0.00亿	0.000%
2026-09-09	74.754	72.624	74.754	72.464	-2.170	-2.901%	6.41万	0.00亿	0.000%
2026-09-08	74.654	74.794	75.624	74.274	0.290	0.389%	4.90万	0.00亿	0.000%
2026-09-07	74.894	74.504	75.774	74.174	-0.400	-0.534%	5.27万	0.00亿	0.000%
2026-09-04	73.894	74.904	75.564	73.894	0.910	1.230%	6.31万	0.00亿	0.000%
2026-09-03	73.874	73.994	75.154	73.644	-0.080	-0.108%	4.66万	0.00亿	0.000%
2026-09-02	73.834	74.074	74.624	72.624	0.020	0.027%	6.41万	0.00亿	0.000%
2026-09-01	73.184	74.054	74.324	72.864	0.870	1.189%	6.38万	0.00亿	0.000%
2026-08-31	75.824	73.184	76.184	72.884	-2.610	-3.444%	10.63万	0.00亿	0.000%
2026-08-28	75.754	75.794	76.604	75.274	0.040	0.053%	5.69万	0.00亿	0.000%
2026-08-27	75.724	75.754	76.274	74.374	0.260	0.344%	8.25万	0.00亿	0.000%
2026-08-26	75.174	75.494	76.074	74.504	-0.030	-0.040%	6.35万	0.00亿	0.000%
2026-08-25	76.814	75.524	76.814	73.864	-1.340	-1.743%	10.74万	0.00亿	0.000%
2026-08-24	78.174	76.864	78.174	75.884	-0.410	-0.531%	6.56万	0.00亿	0.000%
2026-08-21	79.384	77.274	79.544	77.124	-2.460	-3.085%	5.96万	0.00亿	0.000%
2026-08-20	79.314	79.734	80.574	78.884	0.460	0.580%	3.74万	0.00亿	0.000%
2026-08-19	80.614	79.274	81.154	79.274	-1.310	-1.626%	4.59万	0.00亿	0.000%
2026-08-18	82.084	80.584	83.244	80.304	-1.920	-2.327%	6.70万	0.00亿	0.000%
2026-08-17	82.374	82.504	82.624	81.284	0.030	0.036%	4.63万	0.00亿	0.000%
2026-08-14	82.324	82.474	84.404	81.824	0.080	0.097%	4.65万	0.00亿	0.000%
2026-08-13	82.654	82.394	84.004	82.294	-0.930	-1.116%	4.25万	0.00亿	0.000%
2026-08-12	82.774	83.324	83.954	82.214	0.230	0.277%	4.74万	0.00亿	0.000%
2026-08-11	84.154	83.094	85.414	82.994	-1.070	-1.271%	4.78万	0.00亿	0.000%
2026-08-10	83.064	84.164	85.604	82.724	0.690	0.827%	6.28万	0.00亿	0.000%
2026-08-07	81.854	83.474	83.844	81.804	1.180	1.434%	5.46万	0.00亿	0.000%
2026-08-06	83.774	82.294	83.904	81.874	-1.090	-1.307%	5.84万	0.00亿	0.000%
2026-08-05	83.504	83.384	84.164	82.174	-0.690	-0.821%	6.85万	0.00亿	0.000%
2026-08-04	84.564	84.074	84.804	81.684	-0.730	-0.861%	8.09万	0.00亿	0.000%
2026-08-03	88.144	84.804	88.384	84.674	-3.360	-3.811%	6.43万	0.00亿	0.000%
2026-07-31	85.774	88.164	88.974	85.754	-0.960	-1.077%	7.32万	0.00亿	0.000%
2026-07-30	87.714	89.124	91.574	86.384	1.590	1.816%	8.75万	0.00亿	0.000%
2026-07-29	85.624	87.534	88.474	83.674	2.610	3.073%	8.40万	0.00亿	0.000%
2026-07-28	83.674	84.924	86.124	82.754	1.170	1.397%	5.15万	0.00亿	0.000%
2026-07-27	82.724	83.754	84.674	82.344	0.880	1.062%	3.24万	0.00亿	0.000%
2026-07-24	85.074	82.874	85.274	82.874	-2.520	-2.951%	3.09万	0.00亿	0.000%
2026-07-23	85.274	85.394	86.124	83.874	-0.580	-0.675%	3.74万	0.00亿	0.000%
2026-07-22	84.284	85.974	86.034	83.394	0.900	1.058%	4.92万	0.00亿	0.000%
2026-07-21	85.184	85.074	87.024	84.064	-0.980	-1.139%	6.09万	0.00亿	0.000%
2026-07-20	84.014	86.054	86.714	82.474	2.030	2.416%	7.55万	0.00亿	0.000%
2026-07-17	86.584	84.024	88.214	82.814	-3.150	-3.613%	7.30万	0.00亿	0.000%
2026-07-16	86.874	87.174	88.264	85.274	-1.150	-1.302%	7.26万	0.00亿	0.000%
2026-07-15	82.554	88.324	88.324	81.934	5.300	6.384%	7.80万	0.00亿	0.000%
2026-07-14	83.074	83.024	84.074	80.954	0.890	1.084%	6.00万	0.00亿	0.000%
2026-07-13	79.264	82.134	82.574	78.074	2.350	2.945%	6.19万	0.00亿	0.000%
2026-07-10	78.024	79.784	80.574	76.274	1.760	2.256%	4.63万	0.00亿	0.000%
2026-07-09	79.774	78.024	79.814	77.084	-2.280	-2.839%	4.49万	0.00亿	0.000%
2026-07-08	80.724	80.304	82.644	80.014	-0.750	-0.925%	3.69万	0.00亿	0.000%
2026-07-07	81.964	81.054	82.704	80.274	-1.410	-1.710%	4.07万	0.00亿	0.000%
2026-07-06	79.614	82.464	82.774	78.534	2.990	3.762%	6.61万	0.00亿	0.000%
2026-07-03	78.044	79.474	81.124	77.744	2.290	2.967%	6.95万	0.00亿	0.000%
2026-07-02	77.484	77.184	79.654	76.784	-0.690	-0.886%	4.91万	0.00亿	0.000%
2026-07-01	78.304	77.874	79.324	75.034	-0.590	-0.752%	7.41万	0.00亿	0.000%
2026-06-30	80.824	78.464	80.864	77.934	-2.620	-3.231%	3.85万	0.00亿	0.000%
2026-06-29	78.174	81.084	82.634	77.294	3.040	3.895%	5.67万	0.00亿	0.000%
2026-06-26	81.124	78.044	81.124	78.024	-3.080	-3.797%	4.80万	0.00亿	0.000%
2026-06-25	82.674	81.124	83.874	80.794	-1.650	-1.993%	5.61万	0.00亿	0.000%
2026-06-24	82.434	82.774	84.214	81.574	1.100	1.347%	3.42万	0.00亿	0.000%
2026-06-23	82.974	81.674	84.634	81.274	-0.670	-0.814%	4.55万	0.00亿	0.000%
2026-06-22	80.154	82.344	82.444	79.664	1.570	1.944%	4.93万	0.00亿	0.000%
2026-06-18	81.574	80.774	82.344	80.244	-1.010	-1.235%	4.76万	0.00亿	0.000%
2026-06-17	82.844	81.784	83.844	80.844	-1.420	-1.707%	3.90万	0.00亿	0.000%
2026-06-16	85.634	83.204	85.634	83.054	-2.490	-2.906%	4.75万	0.00亿	0.000%
2026-06-15	86.724	85.694	88.344	84.554	-1.330	-1.528%	4.63万	0.00亿	0.000%
2026-06-12	84.844	87.024	87.654	83.954	1.680	1.969%	5.06万	0.00亿	0.000%
2026-06-11	86.754	85.344	88.644	84.904	-1.410	-1.625%	2.83万	0.00亿	0.000%
2026-06-10	86.004	86.754	88.294	85.224	0.900	1.048%	3.56万	0.00亿	0.000%
2026-06-09	85.084	85.854	86.844	83.864	0.910	1.071%	4.50万	0.00亿	0.000%
2026-06-08	83.124	84.944	85.464	83.044	1.420	1.700%	7.10万	0.00亿	0.000%
2026-06-05	83.664	83.524	84.894	82.884	-0.200	-0.239%	5.24万	0.00亿	0.000%
2026-06-04	86.624	83.724	87.154	82.494	-2.900	-3.348%	7.87万	0.00亿	0.000%
2026-06-03	88.874	86.624	89.364	83.724	-4.190	-4.614%	11.66万	0.00亿	0.000%
2026-06-02	96.094	90.814	96.844	90.354	-6.030	-6.227%	8.96万	0.00亿	0.000%
2026-06-01	95.844	96.844	99.024	95.244	0.350	0.363%	7.46万	0.00亿	0.000%
2026-05-29	94.124	96.494	98.374	93.624	2.320	2.464%	7.16万	0.00亿	0.000%
2026-05-28	94.244	94.174	96.224	93.444	-0.730	-0.769%	3.51万	0.00亿	0.000%
2026-05-27	92.914	94.904	96.314	90.864	2.030	2.186%	6.74万	0.00亿	0.000%
2026-05-26	93.194	92.874	94.234	91.644	-0.970	-1.034%	4.47万	0.00亿	0.000%
2026-05-25	96.314	93.844	96.684	92.864	-2.430	-2.524%	4.98万	0.00亿	0.000%
2026-05-22	95.744	96.274	97.274	95.054	1.220	1.283%	5.08万	0.00亿	0.000%
2026-05-21	94.844	95.054	99.944	94.844	-0.310	-0.325%	5.50万	0.00亿	0.000%
2026-05-20	94.944	95.364	96.524	94.424	0.520	0.548%	3.78万	0.00亿	0.000%
2026-05-19	96.124	94.844	96.364	94.144	-1.250	-1.301%	3.17万	0.00亿	0.000%
2026-05-18	97.844	96.094	98.034	95.554	-1.000	-1.030%	4.51万	0.00亿	0.000%
2026-05-15	99.364	97.094	99.844	96.844	-3.110	-3.104%	5.52万	0.00亿	0.000%
2026-05-14	99.844	100.204	101.424	98.474	0.540	0.542%	5.76万	0.00亿	0.000%
2026-05-13	99.044	99.664	100.474	98.054	0.320	0.322%	3.89万	0.00亿	0.000%
2026-05-12	99.974	99.344	101.344	96.844	-0.600	-0.600%	5.20万	0.00亿	0.000%
2026-05-11	99.724	99.944	101.454	98.574	0.100	0.100%	6.00万	0.00亿	0.000%
2026-05-08	100.834	99.844	101.844	98.294	-1.260	-1.246%	6.93万	0.00亿	0.000%
2026-05-07	106.824	101.104	109.344	100.244	-5.200	-4.892%	11.20万	0.00亿	0.000%
2026-05-06	105.344	106.304	106.694	102.414	0.070	0.066%	8.64万	0.00亿	0.000%
2026-04-30	107.644	106.234	108.814	103.844	-0.430	-0.403%	13.63万	0.00亿	0.000%
2026-04-29	102.444	106.664	106.664	102.094	9.980	10.322%	8.09万	0.00亿	0.000%
2026-04-28	96.694	96.684	98.854	95.804	0.340	0.353%	3.14万	0.00亿	0.000%
2026-04-27	95.464	96.344	98.104	94.844	0.700	0.732%	4.23万	0.00亿	0.000%
2026-04-24	94.544	95.644	97.634	94.354	2.070	2.212%	4.40万	0.00亿	0.000%
2026-04-23	89.964	93.574	94.094	89.144	2.130	2.329%	4.52万	0.00亿	0.000%
2026-04-22	92.344	91.444	92.424	90.534	-0.930	-1.007%	2.94万	0.00亿	0.000%
2026-04-21	89.444	92.374	94.334	89.354	2.760	3.080%	5.57万	0.00亿	0.000%
2026-04-20	89.844	89.614	91.504	88.454	0.000	0.000%	3.60万	0.00亿	0.000%
2026-04-17	91.794	89.634	92.174	88.644	0.000	0.000%	3.97万	0.00亿	0.000%
2026-04-16	92.340	91.730	92.770	91.040	0.090	0.100%	3.47万	3.29亿	1.180%
2026-04-15	93.244	91.644	94.294	90.864	0.000	0.000%	3.89万	0.00亿	0.000%
2026-04-14	93.034	92.344	93.424	89.844	-0.680	-0.731%	5.12万	0.00亿	0.000%
2026-04-13	94.254	93.024	96.044	92.844	0.000	0.000%	3.99万	0.00亿	0.000%
2026-04-10	95.344	93.754	95.444	93.644	0.000	0.000%	3.45万	0.00亿	0.000%
2026-04-09	94.804	94.674	95.954	92.854	0.000	0.000%	4.98万	0.00亿	0.000%
2026-04-08	93.844	93.344	96.664	92.934	0.000	0.000%	6.31万	0.00亿	0.000%
2026-04-07	93.294	94.994	97.524	92.824	0.000	0.000%	7.25万	0.00亿	0.000%
2026-04-03	93.994	93.454	93.994	92.344	0.000	0.000%	2.82万	0.00亿	0.000%
2026-04-02	90.854	93.214	93.624	90.754	0.000	0.000%	5.53万	0.00亿	0.000%
2026-04-01	91.414	91.144	91.874	89.244	0.000	0.000%	5.98万	0.00亿	0.000%