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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.64 | 6.70 | 6.63 | 6.66 | +0.15% | 1.34 | 3.81% |
| 2026-02-12 | 6.77 | 6.79 | 6.64 | 6.65 | -2.06% | 2.36 | 6.67% |
| 2026-02-11 | 6.80 | 6.86 | 6.77 | 6.79 | -0.44% | 1.70 | 4.74% |
| 2026-02-10 | 6.81 | 6.85 | 6.73 | 6.82 | -0.29% | 2.23 | 6.23% |
| 2026-02-09 | 6.81 | 6.84 | 6.77 | 6.84 | +0.44% | 2.76 | 7.68% |
| 2026-02-06 | 6.78 | 6.91 | 6.73 | 6.81 | -0.58% | 3.51 | 9.74% |
| 2026-02-05 | 7.04 | 7.18 | 6.77 | 6.85 | -4.20% | 5.99 | 16.34% |
| 2026-02-04 | 7.35 | 7.39 | 6.96 | 7.15 | -2.59% | 7.99 | 21.08% |
| 2026-02-03 | 7.37 | 7.43 | 7.22 | 7.34 | -1.61% | 5.90 | 15.30% |
| 2026-02-02 | 7.76 | 7.80 | 7.28 | 7.46 | -5.81% | 10.46 | 26.49% |
| 2026-01-30 | 7.20 | 7.92 | 7.15 | 7.92 | +10.00% | 11.84 | 28.84% |
| 2026-01-29 | 7.04 | 7.37 | 7.04 | 7.20 | +1.27% | 5.71 | 15.05% |
| 2026-01-28 | 6.77 | 7.21 | 6.76 | 7.11 | +4.87% | 5.61 | 15.10% |
| 2026-01-27 | 6.91 | 6.91 | 6.69 | 6.78 | -2.02% | 2.05 | 5.76% |
| 2026-01-26 | 6.81 | 6.98 | 6.79 | 6.92 | +1.47% | 2.72 | 7.48% |
| 2026-01-23 | 6.83 | 6.85 | 6.78 | 6.82 | -0.44% | 1.57 | 4.36% |
| 2026-01-22 | 6.71 | 6.86 | 6.71 | 6.85 | +1.48% | 2.08 | 5.78% |
| 2026-01-21 | 6.79 | 6.80 | 6.66 | 6.75 | -0.44% | 1.44 | 4.05% |
| 2026-01-20 | 6.75 | 6.79 | 6.68 | 6.78 | +0.30% | 1.65 | 4.64% |
| 2026-01-19 | 6.57 | 6.76 | 6.55 | 6.76 | +2.89% | 2.40 | 6.80% |