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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.69 | 6.70 | 6.28 | 6.33 | -7.59% | 3.44 | 10.08% |
| 2026-03-20 | 7.09 | 7.11 | 6.84 | 6.85 | -3.25% | 2.75 | 7.49% |
| 2026-03-19 | 7.41 | 7.49 | 7.04 | 7.08 | -3.15% | 3.66 | 9.64% |
| 2026-03-18 | 7.51 | 7.54 | 7.20 | 7.31 | -2.66% | 3.40 | 8.82% |
| 2026-03-17 | 7.68 | 7.97 | 7.49 | 7.51 | -5.30% | 5.19 | 12.83% |
| 2026-03-16 | 7.41 | 8.09 | 7.37 | 7.93 | +7.16% | 8.82 | 21.42% |
| 2026-03-13 | 7.61 | 7.77 | 7.39 | 7.40 | -1.33% | 4.54 | 11.35% |
| 2026-03-12 | 7.70 | 7.71 | 7.37 | 7.50 | -2.09% | 3.96 | 9.95% |
| 2026-03-11 | 7.65 | 7.79 | 7.58 | 7.66 | -0.39% | 5.16 | 12.72% |
| 2026-03-10 | 7.78 | 7.86 | 7.61 | 7.69 | -1.91% | 7.31 | 17.91% |
| 2026-03-09 | 7.80 | 8.34 | 7.77 | 7.84 | +2.75% | 12.08 | 28.70% |
| 2026-03-06 | 6.91 | 7.63 | 6.91 | 7.63 | +9.94% | 12.52 | 31.68% |
| 2026-03-05 | 7.19 | 7.25 | 6.91 | 6.94 | -9.28% | 7.14 | 19.30% |
| 2026-03-04 | 7.27 | 7.78 | 7.27 | 7.65 | +5.96% | 9.99 | 25.13% |
| 2026-03-03 | 7.16 | 7.54 | 7.12 | 7.22 | +0.98% | 7.35 | 19.00% |
| 2026-03-02 | 7.03 | 7.27 | 7.03 | 7.15 | +1.42% | 4.41 | 11.70% |
| 2026-02-27 | 6.88 | 7.08 | 6.86 | 7.05 | +2.03% | 3.29 | 8.92% |
| 2026-02-26 | 6.90 | 7.05 | 6.85 | 6.91 | +0.29% | 2.95 | 8.04% |
| 2026-02-25 | 6.80 | 6.96 | 6.79 | 6.89 | +1.03% | 3.09 | 8.50% |
| 2026-02-24 | 6.72 | 6.82 | 6.68 | 6.82 | +2.40% | 2.41 | 6.73% |