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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.55 | 6.60 | 6.49 | 6.60 | +0.46% | 1.53 | 4.43% |
| 2025-07-21 | 6.46 | 6.63 | 6.41 | 6.57 | +1.70% | 1.71 | 4.96% |
| 2025-07-18 | 6.44 | 6.47 | 6.41 | 6.46 | +0.78% | 1.07 | 3.14% |
| 2025-07-17 | 6.40 | 6.49 | 6.38 | 6.41 | 0.00% | 1.17 | 3.45% |
| 2025-07-16 | 6.33 | 6.42 | 6.31 | 6.41 | +1.10% | 1.33 | 3.95% |
| 2025-07-15 | 6.53 | 6.54 | 6.29 | 6.34 | -3.21% | 2.30 | 6.85% |
| 2025-07-14 | 6.56 | 6.61 | 6.53 | 6.55 | -0.61% | 1.34 | 3.87% |
| 2025-07-11 | 6.58 | 6.60 | 6.51 | 6.59 | -0.15% | 1.78 | 5.13% |
| 2025-07-10 | 6.61 | 6.65 | 6.51 | 6.60 | 0.00% | 1.96 | 5.66% |
| 2025-07-09 | 6.67 | 6.80 | 6.57 | 6.60 | -1.35% | 2.68 | 7.66% |
| 2025-07-08 | 6.57 | 6.73 | 6.50 | 6.69 | +1.36% | 3.96 | 11.37% |
| 2025-07-07 | 6.37 | 6.76 | 6.33 | 6.60 | +3.94% | 5.74 | 16.54% |
| 2025-07-04 | 6.32 | 6.37 | 6.27 | 6.35 | +0.47% | 2.08 | 6.23% |
| 2025-07-03 | 6.29 | 6.33 | 6.25 | 6.32 | +0.32% | 1.40 | 4.20% |
| 2025-07-02 | 6.27 | 6.32 | 6.23 | 6.30 | +0.48% | 1.42 | 4.29% |
| 2025-07-01 | 6.19 | 6.27 | 6.18 | 6.27 | +1.29% | 1.55 | 4.71% |
| 2025-06-30 | 6.17 | 6.20 | 6.13 | 6.19 | +0.49% | 0.96 | 2.95% |
| 2025-06-27 | 6.14 | 6.19 | 6.13 | 6.16 | +0.33% | 0.90 | 2.75% |
| 2025-06-26 | 6.14 | 6.18 | 6.12 | 6.14 | -0.32% | 1.09 | 3.36% |
| 2025-06-25 | 6.13 | 6.19 | 6.10 | 6.16 | +0.33% | 1.13 | 3.50% |