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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.31 | 6.33 | 6.21 | 6.27 | -0.79% | 1.01 | 3.07% |
| 2026-04-20 | 6.30 | 6.33 | 6.28 | 6.32 | +0.64% | 1.07 | 3.23% |
| 2026-04-17 | 6.34 | 6.35 | 6.24 | 6.28 | -1.41% | 1.20 | 3.61% |
| 2026-04-16 | 6.29 | 6.38 | 6.20 | 6.37 | +1.11% | 1.49 | 4.47% |
| 2026-04-15 | 6.36 | 6.38 | 6.27 | 6.30 | -1.25% | 1.14 | 3.42% |
| 2026-04-14 | 6.34 | 6.39 | 6.27 | 6.38 | +0.63% | 1.43 | 4.29% |
| 2026-04-13 | 6.31 | 6.36 | 6.26 | 6.34 | +0.32% | 1.28 | 3.85% |
| 2026-04-10 | 6.35 | 6.37 | 6.27 | 6.32 | -0.47% | 1.39 | 4.15% |
| 2026-04-09 | 6.35 | 6.44 | 6.27 | 6.35 | -0.78% | 1.67 | 5.01% |
| 2026-04-08 | 6.33 | 6.40 | 6.26 | 6.40 | +1.11% | 1.88 | 5.60% |
| 2026-04-07 | 6.12 | 6.40 | 6.09 | 6.33 | +2.43% | 2.02 | 6.11% |
| 2026-04-03 | 6.55 | 6.56 | 6.12 | 6.18 | -5.65% | 2.53 | 7.70% |
| 2026-04-02 | 6.52 | 6.67 | 6.48 | 6.55 | +0.31% | 1.97 | 5.70% |
| 2026-04-01 | 6.70 | 6.74 | 6.48 | 6.53 | -1.51% | 2.03 | 5.88% |
| 2026-03-31 | 6.94 | 7.01 | 6.61 | 6.63 | -5.42% | 3.41 | 9.57% |
| 2026-03-30 | 6.73 | 7.15 | 6.73 | 7.01 | +2.94% | 4.60 | 12.46% |
| 2026-03-27 | 6.44 | 7.13 | 6.42 | 6.81 | +4.45% | 4.40 | 12.26% |
| 2026-03-26 | 6.58 | 6.80 | 6.43 | 6.52 | -1.36% | 2.05 | 5.94% |
| 2026-03-25 | 6.46 | 6.63 | 6.40 | 6.61 | +2.32% | 2.05 | 5.92% |
| 2026-03-24 | 6.42 | 6.48 | 6.23 | 6.46 | +2.05% | 2.32 | 6.92% |