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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.02 | 6.12 | 6.02 | 6.09 | +0.83% | 0.76 | 2.37% |
| 2025-05-23 | 6.17 | 6.19 | 6.02 | 6.04 | -1.79% | 1.21 | 3.76% |
| 2025-05-22 | 6.26 | 6.31 | 6.14 | 6.15 | -2.23% | 1.15 | 3.52% |
| 2025-05-21 | 6.31 | 6.36 | 6.22 | 6.29 | -0.47% | 1.16 | 3.51% |
| 2025-05-20 | 6.24 | 6.33 | 6.24 | 6.32 | +1.12% | 1.58 | 4.74% |
| 2025-05-19 | 6.20 | 6.26 | 6.18 | 6.25 | +0.81% | 1.30 | 3.97% |
| 2025-05-16 | 6.28 | 6.28 | 6.11 | 6.20 | -1.27% | 1.60 | 4.91% |
| 2025-05-15 | 6.18 | 6.33 | 6.13 | 6.28 | +1.13% | 2.36 | 7.16% |
| 2025-05-14 | 6.18 | 6.21 | 6.09 | 6.21 | +0.81% | 1.52 | 4.65% |
| 2025-05-13 | 6.13 | 6.20 | 6.12 | 6.16 | +0.33% | 1.46 | 4.49% |
| 2025-05-12 | 6.19 | 6.26 | 6.10 | 6.14 | -2.07% | 2.73 | 8.40% |
| 2025-05-09 | 6.24 | 6.46 | 6.24 | 6.27 | +0.32% | 3.26 | 9.74% |
| 2025-05-08 | 6.22 | 6.28 | 6.15 | 6.25 | -0.79% | 2.10 | 6.40% |
| 2025-05-07 | 6.17 | 6.38 | 6.14 | 6.30 | +2.27% | 3.76 | 11.40% |
| 2025-05-06 | 6.12 | 6.20 | 6.01 | 6.16 | +1.82% | 2.62 | 8.09% |