安琪酵母
600298.SH
最新价
39.01
涨跌
+1.06%
+0.000
总市值
338.53亿
流通市值
335.74亿
开盘
38.52
最高
39.77
最低
38.42
昨收
-
成交量
6.18万
成交额
2.43亿
换手率
-%
振幅
-%
总股本
8.68亿
流通股本
8.61亿
5d 涨跌
+0.00%
20d 涨跌
+0.00%
历史 K 线 · 80 个交易日
MA:
窗口:
分时 (2026-10-14)
241 根分钟线 · 数据源 live
低 38.52现 39.01高 39.69
技术指标
MACD (12/26/9)HIST -0.0383
DIF
-0.7034
DEA
-0.6843
HIST
-0.0383
KDJ (9/3/3)中性
K
49.32
D
38.73
J
70.50
RSI
RSI 6
53.38
RSI 14
45.38
RSI 24
46.41
布林带 (20/2)
上轨
41.97
中轨
39.47
下轨
36.98
波动 / 动量
ATR 14
1.1584
年化波动
-
5d 动量
-
20d 动量
-
3d 偏离
-
10d 偏离
-
触发信号(0/17)
当前无触发信号
• 信号基于最近一根 K 线 (2026-10-14) 计算
• 多信号共振更可靠, 单信号需结合其他指标判断
• 数据来源: TickFlow Engine @ 192.168.1.194:3018
最近 20 日 K 线
| 日期 | 开 | 高 | 低 | 收 | 涨跌 | 成交 | 换手 | 振幅 |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 38.52 | 39.77 | 38.42 | 39.01 | +1.06% | 6.18万 | 0.72% | 0.03% |
| 2026-10-13 | 39.14 | 39.14 | 38.45 | 38.60 | -1.40% | 4.19万 | 0.49% | 0.02% |
| 2026-10-12 | 38.00 | 39.37 | 37.84 | 39.15 | +3.41% | 9.54万 | 1.11% | 0.04% |
| 2026-10-09 | 38.08 | 38.35 | 37.37 | 37.86 | -0.29% | 6.09万 | 0.71% | 0.03% |
| 2026-10-08 | 37.81 | 38.12 | 37.31 | 37.97 | +1.33% | 5.72万 | 0.66% | 0.02% |
| 2026-09-30 | 37.39 | 37.86 | 37.20 | 37.47 | +0.46% | 4.85万 | 0.56% | 0.02% |
| 2026-09-29 | 38.63 | 38.80 | 36.90 | 37.30 | -3.57% | 10.75万 | 1.25% | 0.05% |
| 2026-09-28 | 39.20 | 39.32 | 37.70 | 38.68 | -2.57% | 10.76万 | 1.25% | 0.04% |
| 2026-09-24 | 39.83 | 40.28 | 39.31 | 39.70 | -0.15% | 4.77万 | 0.55% | 0.02% |
| 2026-09-23 | 39.40 | 40.25 | 39.23 | 39.76 | +0.86% | 4.56万 | 0.53% | 0.03% |
| 2026-09-22 | 39.01 | 39.89 | 38.75 | 39.42 | +0.69% | 7.19万 | 0.84% | 0.03% |
| 2026-09-21 | 39.70 | 39.99 | 39.02 | 39.15 | -1.63% | 7.11万 | 0.83% | 0.02% |
| 2026-09-18 | 39.92 | 40.23 | 39.62 | 39.80 | -0.30% | 5.70万 | 0.66% | 0.02% |
| 2026-09-17 | 40.41 | 40.78 | 39.88 | 39.92 | -1.43% | 5.33万 | 0.62% | 0.02% |
| 2026-09-16 | 40.75 | 40.85 | 39.51 | 40.50 | -0.56% | 7.24万 | 0.84% | 0.03% |
| 2026-09-15 | 40.65 | 41.02 | 40.36 | 40.73 | +0.07% | 2.91万 | 0.34% | 0.02% |
| 2026-09-14 | 40.98 | 41.40 | 40.16 | 40.70 | -0.95% | 7.46万 | 0.87% | 0.03% |
| 2026-09-11 | 41.00 | 41.61 | 40.26 | 41.09 | +0.15% | 7.28万 | 0.85% | 0.03% |
| 2026-09-10 | 41.52 | 41.55 | 41.00 | 41.03 | -1.39% | 3.78万 | 0.44% | 0.01% |
| 2026-09-09 | 41.49 | 41.87 | 41.08 | 41.61 | -0.69% | 4.18万 | 0.49% | 0.02% |