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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.65 | 6.74 | 6.65 | 6.67 | 0.00% | 2.03 | 5.76% |
| 2025-08-18 | 6.65 | 6.72 | 6.62 | 6.67 | +0.45% | 2.67 | 7.56% |
| 2025-08-15 | 6.62 | 6.66 | 6.53 | 6.64 | -0.30% | 3.24 | 9.33% |
| 2025-08-14 | 6.80 | 6.82 | 6.62 | 6.66 | -2.20% | 1.95 | 5.50% |
| 2025-08-13 | 6.82 | 6.86 | 6.73 | 6.81 | 0.00% | 1.51 | 4.22% |
| 2025-08-12 | 6.95 | 6.99 | 6.79 | 6.81 | -2.30% | 2.22 | 6.13% |
| 2025-08-11 | 6.90 | 6.98 | 6.80 | 6.97 | +0.87% | 2.15 | 5.91% |
| 2025-08-08 | 6.88 | 6.97 | 6.85 | 6.91 | -1.29% | 2.70 | 7.42% |
| 2025-08-07 | 6.74 | 7.13 | 6.72 | 7.00 | +3.70% | 4.44 | 12.09% |
| 2025-08-06 | 6.68 | 6.75 | 6.63 | 6.75 | +1.05% | 1.59 | 4.50% |
| 2025-08-05 | 6.63 | 6.73 | 6.63 | 6.68 | +0.75% | 1.68 | 4.77% |
| 2025-08-04 | 6.54 | 6.72 | 6.46 | 6.63 | +0.91% | 1.76 | 5.02% |
| 2025-08-01 | 6.68 | 6.72 | 6.56 | 6.57 | -1.79% | 1.57 | 4.49% |
| 2025-07-31 | 6.71 | 6.74 | 6.58 | 6.69 | -0.30% | 2.96 | 8.42% |
| 2025-07-30 | 6.45 | 6.80 | 6.45 | 6.71 | +3.39% | 3.57 | 10.15% |
| 2025-07-29 | 6.57 | 6.60 | 6.42 | 6.49 | -1.67% | 1.55 | 4.52% |
| 2025-07-28 | 6.61 | 6.65 | 6.55 | 6.60 | +0.15% | 1.43 | 4.10% |
| 2025-07-25 | 6.70 | 6.78 | 6.59 | 6.59 | -1.20% | 2.06 | 5.88% |
| 2025-07-24 | 6.55 | 6.70 | 6.51 | 6.67 | +1.99% | 2.77 | 7.92% |
| 2025-07-23 | 6.60 | 6.65 | 6.51 | 6.54 | -0.91% | 1.36 | 3.92% |