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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.09 | 6.15 | 6.05 | 6.14 | +0.82% | 1.15 | 3.57% |
| 2025-06-23 | 6.00 | 6.11 | 5.96 | 6.09 | +0.99% | 1.04 | 3.25% |
| 2025-06-20 | 6.04 | 6.10 | 6.02 | 6.03 | +0.17% | 0.99 | 3.10% |
| 2025-06-19 | 6.22 | 6.25 | 6.01 | 6.02 | -3.83% | 2.11 | 6.57% |
| 2025-06-18 | 6.33 | 6.37 | 6.21 | 6.26 | -1.42% | 1.87 | 5.65% |
| 2025-06-17 | 6.30 | 6.40 | 6.27 | 6.35 | +1.11% | 2.36 | 7.05% |
| 2025-06-16 | 6.24 | 6.33 | 6.22 | 6.28 | +0.16% | 1.63 | 4.91% |
| 2025-06-13 | 6.29 | 6.35 | 6.21 | 6.27 | -0.32% | 2.23 | 6.72% |
| 2025-06-12 | 6.36 | 6.38 | 6.20 | 6.29 | -1.10% | 2.33 | 7.06% |
| 2025-06-11 | 6.30 | 6.44 | 6.28 | 6.36 | -0.62% | 3.80 | 11.33% |
| 2025-06-10 | 6.21 | 6.56 | 6.07 | 6.40 | +3.39% | 5.56 | 16.64% |
| 2025-06-09 | 6.17 | 6.22 | 6.14 | 6.19 | +0.16% | 1.13 | 3.47% |
| 2025-06-06 | 6.16 | 6.24 | 6.13 | 6.18 | +0.16% | 1.16 | 3.55% |
| 2025-06-05 | 6.22 | 6.27 | 6.15 | 6.17 | -1.59% | 1.25 | 3.82% |
| 2025-06-04 | 6.15 | 6.28 | 6.07 | 6.27 | +1.95% | 1.73 | 5.29% |
| 2025-06-03 | 6.06 | 6.20 | 6.03 | 6.15 | +0.65% | 1.18 | 3.65% |
| 2025-05-30 | 6.08 | 6.17 | 6.06 | 6.11 | +0.16% | 1.03 | 3.20% |
| 2025-05-29 | 6.07 | 6.14 | 6.02 | 6.10 | +0.33% | 0.74 | 2.32% |
| 2025-05-28 | 6.15 | 6.20 | 6.05 | 6.08 | -1.62% | 0.73 | 2.27% |
| 2025-05-27 | 6.07 | 6.19 | 6.07 | 6.18 | +1.48% | 0.96 | 2.98% |