敦煌种业 sh.600354
5.63
+1.99%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.52 | 5.68 | 5.46 | 5.63 | +1.99% | 0.82 | 2.78% |
| 2026-05-21 | 5.71 | 5.77 | 5.50 | 5.52 | -3.16% | 0.91 | 3.04% |
| 2026-05-20 | 5.84 | 5.86 | 5.70 | 5.70 | -3.06% | 0.87 | 2.88% |
| 2026-05-19 | 5.87 | 5.92 | 5.80 | 5.88 | +0.34% | 0.70 | 2.25% |
| 2026-05-18 | 5.87 | 5.87 | 5.77 | 5.86 | -0.34% | 1.00 | 3.27% |
| 2026-05-15 | 6.04 | 6.06 | 5.82 | 5.88 | -3.13% | 1.44 | 4.62% |
| 2026-05-14 | 6.17 | 6.20 | 6.06 | 6.07 | -1.94% | 0.96 | 3.00% |
| 2026-05-13 | 6.21 | 6.25 | 6.14 | 6.19 | +0.16% | 0.95 | 2.91% |
| 2026-05-12 | 6.30 | 6.34 | 6.14 | 6.18 | -2.37% | 1.29 | 3.93% |
| 2026-05-11 | 6.33 | 6.36 | 6.30 | 6.33 | +0.48% | 1.27 | 3.80% |
| 2026-05-08 | 6.23 | 6.32 | 6.20 | 6.30 | +1.29% | 1.17 | 3.54% |
| 2026-05-07 | 6.23 | 6.27 | 6.20 | 6.22 | -0.64% | 0.94 | 2.88% |
| 2026-05-06 | 6.26 | 6.27 | 6.16 | 6.26 | 0.00% | 1.23 | 3.75% |
| 2026-04-30 | 6.15 | 6.27 | 6.15 | 6.26 | +1.79% | 1.45 | 4.41% |
| 2026-04-29 | 6.01 | 6.17 | 6.01 | 6.15 | +1.49% | 1.08 | 3.33% |
| 2026-04-28 | 6.03 | 6.09 | 5.98 | 6.06 | +0.33% | 0.83 | 2.59% |
| 2026-04-27 | 6.09 | 6.09 | 5.96 | 6.04 | -0.98% | 1.16 | 3.66% |
| 2026-04-24 | 6.11 | 6.18 | 6.06 | 6.10 | -0.97% | 0.89 | 2.75% |
| 2026-04-23 | 6.19 | 6.20 | 6.06 | 6.16 | -0.81% | 1.21 | 3.75% |
| 2026-04-22 | 6.24 | 6.28 | 6.20 | 6.21 | -0.96% | 1.01 | 3.09% |