安记食品（603696）历史行情

以下为安记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
2026-10-09	13.460	14.090	14.250	13.100	0.620	4.603%	2,916.48万	4.02亿	12.400%
2026-10-08	13.050	13.470	13.900	12.960	0.410	3.139%	18.99万	0.00亿	0.000%
2026-10-07	13.220	13.060	13.420	12.930	-0.060	-0.457%	777.00万	1.02亿	3.304%
2026-10-06	13.220	13.060	13.420	12.930	-0.060	-0.457%	777.00万	1.02亿	3.304%
2026-10-05	13.220	13.060	13.420	12.930	-0.060	-0.457%	777.00万	1.02亿	3.304%
2026-10-02	13.220	13.060	13.420	12.930	-0.060	-0.457%	777.00万	1.02亿	3.304%
2026-10-01	13.220	13.060	13.420	12.930	-0.060	-0.457%	777.00万	1.02亿	3.304%
2026-09-30	13.220	13.060	13.420	12.930	-0.060	-0.457%	7.77万	0.00亿	0.000%
2026-09-29	13.230	13.120	13.480	13.010	-0.320	-2.381%	9.85万	0.00亿	0.000%
2026-09-28	13.730	13.440	13.900	13.340	-0.590	-4.205%	15.90万	0.00亿	0.000%
2026-09-27	13.840	14.030	14.350	13.580	0.210	1.520%	1,930.27万	2.69亿	8.207%
2026-09-24	13.840	14.030	14.350	13.580	0.210	1.520%	19.30万	0.00亿	0.000%
2026-09-23	14.420	13.820	14.470	13.770	-0.740	-5.082%	16.92万	0.00亿	0.000%
2026-09-22	14.230	14.560	14.620	14.040	0.170	1.181%	18.10万	0.00亿	0.000%
2026-09-21	13.940	14.390	14.400	13.840	0.410	2.933%	15.27万	0.00亿	0.000%
2026-09-18	13.650	13.980	14.210	13.630	0.260	1.895%	15.57万	0.00亿	0.000%
2026-09-17	13.690	13.720	13.860	13.380	0.030	0.219%	13.85万	0.00亿	0.000%
2026-09-16	13.460	13.690	13.990	13.300	0.220	1.633%	17.60万	0.00亿	0.000%
2026-09-15	13.970	13.470	14.140	13.460	-0.500	-3.579%	15.27万	0.00亿	0.000%
2026-09-14	14.500	13.970	14.640	13.830	-0.530	-3.655%	17.20万	0.00亿	0.000%
2026-09-11	15.820	14.500	15.900	14.370	-1.190	-7.584%	22.89万	0.00亿	0.000%
2026-09-10	16.500	15.690	16.660	15.610	-0.810	-4.909%	28.99万	0.00亿	0.000%
2026-09-09	17.690	16.500	17.790	15.930	-1.200	-6.780%	42.71万	0.00亿	0.000%
2026-09-08	17.330	17.700	18.300	17.280	1.060	6.370%	58.68万	0.00亿	0.000%
2026-09-07	16.140	16.640	16.640	16.140	1.510	9.980%	15.43万	0.00亿	0.000%
2026-09-04	13.660	15.130	15.130	13.530	1.380	10.036%	33.45万	0.00亿	0.000%
2026-09-03	13.660	13.750	14.020	13.620	-0.100	-0.722%	11.31万	0.00亿	0.000%
2026-09-02	14.290	13.850	14.540	13.800	-0.550	-3.819%	16.11万	0.00亿	0.000%
2026-09-01	13.980	14.400	14.600	13.900	0.440	3.152%	20.13万	0.00亿	0.000%
2026-08-31	14.100	13.960	14.490	13.860	-0.250	-1.759%	16.00万	0.00亿	0.000%
2026-08-28	13.990	14.210	14.440	13.750	0.130	0.923%	23.37万	0.00亿	0.000%
2026-08-27	13.180	14.080	14.530	13.100	0.870	6.586%	27.99万	0.00亿	0.000%
2026-08-26	13.010	13.210	13.560	13.010	-0.110	-0.826%	9.89万	0.00亿	0.000%
2026-08-25	12.750	13.320	13.340	12.660	0.550	4.307%	12.33万	0.00亿	0.000%
2026-08-24	13.170	12.770	13.220	12.670	-0.380	-2.890%	8.61万	0.00亿	0.000%
2026-08-21	13.310	13.150	13.320	12.900	-0.170	-1.276%	11.26万	0.00亿	0.000%
2026-08-20	13.200	13.320	13.600	12.980	0.200	1.524%	17.57万	0.00亿	0.000%
2026-08-19	13.510	13.120	14.000	13.100	-1.330	-9.204%	24.34万	0.00亿	0.000%
2026-08-18	14.300	14.450	15.350	14.300	-0.100	-0.687%	31.43万	0.00亿	0.000%
2026-08-17	13.880	14.550	15.260	13.860	-0.180	-1.222%	29.01万	0.00亿	0.000%
2026-08-14	15.940	14.730	15.940	14.730	-1.640	-10.018%	36.40万	0.00亿	0.000%
2026-08-13	15.150	16.370	16.880	14.600	0.960	6.230%	51.66万	0.00亿	0.000%
2026-08-12	14.010	15.410	15.410	13.800	1.400	9.993%	29.66万	0.00亿	0.000%
2026-08-11	13.850	14.010	14.600	13.660	0.060	0.430%	31.25万	0.00亿	0.000%
2026-08-10	13.180	13.950	14.100	13.170	0.760	5.762%	32.77万	0.00亿	0.000%
2026-08-07	12.900	13.190	13.700	12.860	0.200	1.540%	21.20万	0.00亿	0.000%
2026-08-06	13.270	12.990	13.480	12.860	-0.470	-3.492%	21.36万	0.00亿	0.000%
2026-08-05	13.340	13.460	13.680	12.880	0.120	0.900%	30.02万	0.00亿	0.000%
2026-08-04	12.930	13.340	13.560	12.800	0.130	0.984%	36.60万	0.00亿	0.000%
2026-08-03	12.900	13.210	13.800	12.410	-0.230	-1.711%	36.94万	0.00亿	0.000%
2026-07-31	11.300	13.440	13.440	11.300	1.220	9.984%	36.63万	0.00亿	0.000%
2026-07-30	12.900	12.220	13.230	11.750	0.190	1.579%	23.80万	0.00亿	0.000%
2026-07-29	10.910	12.030	12.030	10.910	1.090	9.963%	7.36万	0.00亿	0.000%
2026-07-28	10.550	10.940	11.040	10.450	0.400	3.795%	7.19万	0.00亿	0.000%
2026-07-27	10.240	10.540	10.650	10.240	0.190	1.836%	4.73万	0.00亿	0.000%
2026-07-24	10.600	10.350	10.670	10.300	-0.250	-2.358%	3.72万	0.00亿	0.000%
2026-07-23	10.270	10.600	10.620	10.170	0.300	2.913%	4.35万	0.00亿	0.000%
2026-07-22	10.380	10.300	10.580	10.220	-0.100	-0.962%	4.89万	0.00亿	0.000%
2026-07-21	10.700	10.400	10.990	10.050	-0.310	-2.894%	9.18万	0.00亿	0.000%
2026-07-20	10.880	10.710	11.320	10.610	-0.240	-2.192%	8.64万	0.00亿	0.000%
2026-07-17	11.530	10.950	11.880	10.840	-0.620	-5.359%	7.89万	0.00亿	0.000%
2026-07-16	11.570	11.570	11.850	11.380	0.040	0.347%	5.86万	0.00亿	0.000%
2026-07-15	11.370	11.530	11.670	11.150	0.150	1.318%	3.95万	0.00亿	0.000%
2026-07-14	11.070	11.380	11.400	10.940	0.210	1.880%	4.06万	0.00亿	0.000%
2026-07-13	11.600	11.170	11.690	11.120	-0.430	-3.707%	4.72万	0.00亿	0.000%
2026-07-10	11.350	11.600	11.780	11.070	0.330	2.928%	4.88万	0.00亿	0.000%
2026-07-09	11.660	11.270	11.690	10.990	-0.110	-0.967%	3.90万	0.00亿	0.000%
2026-07-08	11.500	11.380	11.540	11.250	-0.150	-1.301%	3.32万	0.00亿	0.000%
2026-07-07	12.170	11.530	12.170	11.490	-0.460	-3.837%	4.14万	0.00亿	0.000%
2026-07-06	12.170	11.990	12.320	11.890	-0.190	-1.560%	3.56万	0.00亿	0.000%
2026-07-03	12.000	12.180	12.240	11.910	0.210	1.754%	4.92万	0.00亿	0.000%
2026-07-02	11.840	11.970	12.210	11.590	0.130	1.098%	4.44万	0.00亿	0.000%
2026-07-01	11.510	11.840	12.010	11.450	0.340	2.957%	5.52万	0.00亿	0.000%
2026-06-30	11.500	11.500	11.730	11.330	-0.140	-1.203%	4.66万	0.00亿	0.000%
2026-06-29	11.660	11.640	11.800	11.350	-0.060	-0.513%	5.68万	0.00亿	0.000%
2026-06-26	12.090	11.700	12.090	11.600	-0.260	-2.174%	4.55万	0.00亿	0.000%
2026-06-25	12.130	11.960	12.230	11.910	-0.210	-1.726%	3.50万	0.00亿	0.000%
2026-06-24	12.580	12.170	12.640	12.150	-0.480	-3.794%	4.31万	0.00亿	0.000%
2026-06-23	12.370	12.650	12.950	12.370	0.250	2.016%	4.47万	0.00亿	0.000%
2026-06-22	12.290	12.400	12.440	12.090	0.030	0.243%	4.34万	0.00亿	0.000%
2026-06-18	12.470	12.370	12.600	12.290	-0.150	-1.198%	2.95万	0.00亿	0.000%
2026-06-17	12.680	12.520	12.770	12.470	-0.280	-2.188%	3.27万	0.00亿	0.000%
2026-06-16	12.750	12.800	12.870	12.570	-0.020	-0.156%	3.33万	0.00亿	0.000%
2026-06-15	12.880	12.820	13.080	12.710	0.020	0.156%	3.90万	0.00亿	0.000%
2026-06-12	12.500	12.800	12.850	12.440	0.320	2.564%	3.94万	0.00亿	0.000%
2026-06-11	12.530	12.480	12.730	12.340	-0.190	-1.500%	3.00万	0.00亿	0.000%
2026-06-10	12.690	12.670	12.830	12.500	-0.100	-0.783%	3.72万	0.00亿	0.000%
2026-06-09	12.740	12.770	12.940	12.550	0.010	0.078%	5.14万	0.00亿	0.000%
2026-06-08	13.200	12.760	13.700	12.620	-0.320	-2.446%	7.30万	0.00亿	0.000%
2026-06-05	12.840	13.080	13.240	12.810	0.250	1.949%	4.91万	0.00亿	0.000%
2026-06-04	13.040	12.830	13.230	12.790	-0.360	-2.729%	3.76万	0.00亿	0.000%
2026-06-03	13.310	13.190	13.330	13.050	-0.160	-1.199%	4.04万	0.00亿	0.000%
2026-06-02	13.870	13.350	13.910	13.260	-0.520	-3.749%	5.93万	0.00亿	0.000%
2026-06-01	13.410	13.870	13.980	13.410	0.160	1.167%	6.40万	0.00亿	0.000%
2026-05-29	13.520	13.710	14.250	13.440	0.300	2.237%	9.89万	0.00亿	0.000%
2026-05-28	13.680	13.410	13.680	13.150	-0.130	-0.960%	4.92万	0.00亿	0.000%
2026-05-27	13.860	13.540	13.860	13.290	-0.170	-1.240%	5.73万	0.00亿	0.000%
2026-05-26	13.980	13.710	14.060	13.540	-0.230	-1.650%	5.10万	0.00亿	0.000%
2026-05-25	14.270	13.940	14.340	13.860	-0.270	-1.900%	3.36万	0.00亿	0.000%
2026-05-22	14.130	14.210	14.330	14.010	0.120	0.852%	3.54万	0.00亿	0.000%
2026-05-21	14.780	14.090	14.790	14.040	-0.570	-3.888%	4.40万	0.00亿	0.000%
2026-05-20	14.860	14.660	14.860	14.520	-0.240	-1.611%	3.07万	0.00亿	0.000%
2026-05-19	14.960	14.900	15.130	14.630	-0.030	-0.201%	3.27万	0.00亿	0.000%
2026-05-18	14.930	14.930	14.960	14.680	-0.050	-0.334%	3.19万	0.00亿	0.000%
2026-05-15	15.170	14.980	15.170	14.820	-0.210	-1.382%	4.53万	0.00亿	0.000%
2026-05-14	15.620	15.190	15.720	15.140	-0.430	-2.753%	4.89万	0.00亿	0.000%
2026-05-13	15.530	15.620	15.690	15.340	0.120	0.774%	3.80万	0.00亿	0.000%
2026-05-12	15.870	15.500	15.870	15.390	-0.280	-1.774%	4.47万	0.00亿	0.000%
2026-05-11	16.120	15.780	16.120	15.540	-0.370	-2.291%	6.71万	0.00亿	0.000%
2026-05-08	15.890	16.150	16.180	15.840	0.210	1.317%	5.28万	0.00亿	0.000%
2026-05-07	15.790	15.940	16.290	15.650	0.010	0.063%	4.69万	0.00亿	0.000%
2026-05-06	15.850	15.930	15.970	15.440	0.080	0.505%	6.73万	0.00亿	0.000%
2026-04-30	15.950	15.850	16.200	15.710	0.340	2.192%	8.00万	0.00亿	0.000%
2026-04-29	15.160	15.510	15.640	15.160	0.200	1.306%	4.81万	0.00亿	0.000%
2026-04-28	15.330	15.310	15.530	15.140	-0.170	-1.098%	4.62万	0.00亿	0.000%
2026-04-27	15.240	15.480	15.560	14.820	0.240	1.575%	6.36万	0.00亿	0.000%
2026-04-24	15.350	15.240	15.410	15.110	-0.290	-1.867%	4.76万	0.00亿	0.000%
2026-04-23	15.340	15.530	15.830	15.250	0.130	0.844%	6.79万	0.00亿	0.000%
2026-04-22	15.670	15.400	15.670	15.290	-0.310	-1.973%	5.53万	0.00亿	0.000%
2026-04-21	15.900	15.710	16.310	15.530	-0.190	-1.195%	7.83万	0.00亿	0.000%
2026-04-20	15.870	15.900	15.930	15.600	0.060	0.379%	4.26万	0.00亿	0.000%
2026-04-17	15.870	15.840	15.910	15.480	0.040	0.253%	5.37万	0.00亿	0.000%
2026-04-16	15.520	15.800	15.840	15.290	0.220	1.412%	5.67万	0.00亿	0.000%
2026-04-15	15.640	15.580	15.660	15.400	-0.060	-0.384%	4.83万	0.00亿	0.000%
2026-04-14	15.560	15.640	15.790	15.350	-0.140	-0.887%	5.73万	0.00亿	0.000%
2026-04-13	15.740	15.780	15.950	15.700	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-10	15.860	15.860	16.110	15.830	0.000	0.000%	4.21万	0.00亿	0.000%
2026-04-09	16.000	15.830	16.000	15.710	0.000	0.000%	4.74万	0.00亿	0.000%
2026-04-08	16.030	16.080	16.090	15.780	0.000	0.000%	5.56万	0.00亿	0.000%
2026-04-07	15.350	15.760	15.970	15.350	0.000	0.000%	5.87万	0.00亿	0.000%
2026-04-03	16.140	15.390	16.140	15.360	0.000	0.000%	8.28万	0.00亿	0.000%
2026-04-02	16.020	16.070	16.370	16.020	0.000	0.000%	7.64万	0.00亿	0.000%
2026-04-01	16.850	16.220	17.030	16.030	0.000	0.000%	13.52万	0.00亿	0.000%