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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.68 | 6.73 | 6.55 | 6.57 | -1.20% | 1.79 | 5.14% |
| 2026-01-15 | 6.58 | 6.69 | 6.56 | 6.65 | +1.06% | 1.76 | 5.02% |
| 2026-01-14 | 6.59 | 6.70 | 6.50 | 6.58 | -0.30% | 1.95 | 5.59% |
| 2026-01-13 | 6.74 | 6.75 | 6.59 | 6.60 | -1.93% | 2.05 | 5.81% |
| 2026-01-12 | 6.71 | 6.73 | 6.64 | 6.73 | +0.15% | 2.05 | 5.82% |
| 2026-01-09 | 6.53 | 6.75 | 6.52 | 6.72 | +2.60% | 2.84 | 8.05% |
| 2026-01-08 | 6.50 | 6.61 | 6.49 | 6.55 | +0.31% | 1.54 | 4.44% |
| 2026-01-07 | 6.55 | 6.60 | 6.43 | 6.53 | -0.31% | 1.91 | 5.55% |
| 2026-01-06 | 6.44 | 6.58 | 6.44 | 6.55 | +1.71% | 2.18 | 6.32% |
| 2026-01-05 | 6.49 | 6.50 | 6.41 | 6.44 | -0.46% | 2.09 | 6.17% |
| 2025-12-31 | 6.67 | 6.69 | 6.43 | 6.47 | -3.58% | 2.79 | 8.13% |
| 2025-12-30 | 6.67 | 6.85 | 6.57 | 6.71 | +0.15% | 2.42 | 6.85% |
| 2025-12-29 | 6.78 | 6.78 | 6.65 | 6.70 | -1.47% | 1.43 | 4.04% |
| 2025-12-26 | 6.70 | 6.85 | 6.70 | 6.80 | +0.89% | 2.03 | 5.65% |
| 2025-12-25 | 6.77 | 6.77 | 6.67 | 6.74 | -0.15% | 1.13 | 3.19% |
| 2025-12-24 | 6.76 | 6.77 | 6.68 | 6.75 | -0.59% | 1.38 | 3.88% |
| 2025-12-23 | 6.78 | 6.82 | 6.67 | 6.79 | +0.15% | 2.12 | 5.97% |
| 2025-12-22 | 6.70 | 6.80 | 6.67 | 6.78 | +0.89% | 1.83 | 5.14% |
| 2025-12-19 | 6.42 | 6.73 | 6.40 | 6.72 | +4.35% | 2.77 | 7.90% |
| 2025-12-18 | 6.29 | 6.52 | 6.26 | 6.44 | +1.42% | 1.87 | 5.50% |