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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.53 | 6.56 | 6.22 | 6.35 | -3.50% | 2.76 | 8.25% |
| 2025-12-16 | 6.61 | 6.73 | 6.51 | 6.58 | -0.60% | 1.75 | 5.00% |
| 2025-12-15 | 6.55 | 6.67 | 6.50 | 6.62 | +0.46% | 1.30 | 3.74% |
| 2025-12-12 | 6.56 | 6.73 | 6.50 | 6.59 | 0.00% | 2.09 | 5.97% |
| 2025-12-11 | 6.72 | 6.73 | 6.53 | 6.59 | -2.08% | 1.98 | 5.70% |
| 2025-12-10 | 6.62 | 6.75 | 6.58 | 6.73 | +2.28% | 2.57 | 7.29% |
| 2025-12-09 | 6.62 | 6.64 | 6.46 | 6.58 | -0.90% | 1.34 | 3.85% |
| 2025-12-08 | 6.59 | 6.66 | 6.57 | 6.64 | +0.61% | 1.31 | 3.75% |
| 2025-12-05 | 6.41 | 6.60 | 6.36 | 6.60 | +2.96% | 1.77 | 5.14% |
| 2025-12-04 | 6.59 | 6.61 | 6.40 | 6.41 | -3.03% | 1.43 | 4.19% |
| 2025-12-03 | 6.63 | 6.70 | 6.56 | 6.61 | -0.90% | 1.17 | 3.34% |
| 2025-12-02 | 6.60 | 6.69 | 6.51 | 6.67 | +1.06% | 1.60 | 4.59% |
| 2025-12-01 | 6.50 | 6.70 | 6.47 | 6.60 | +1.54% | 1.78 | 5.09% |
| 2025-11-28 | 6.36 | 6.50 | 6.28 | 6.50 | +2.20% | 1.36 | 4.01% |
| 2025-11-27 | 6.40 | 6.46 | 6.31 | 6.36 | -0.93% | 1.02 | 3.04% |
| 2025-11-26 | 6.48 | 6.59 | 6.40 | 6.42 | -0.93% | 1.53 | 4.45% |
| 2025-11-25 | 6.47 | 6.52 | 6.39 | 6.48 | 0.00% | 1.57 | 4.60% |
| 2025-11-24 | 6.39 | 6.59 | 6.36 | 6.48 | +0.31% | 3.00 | 8.77% |
| 2025-11-21 | 6.59 | 6.85 | 6.46 | 6.46 | -1.82% | 4.58 | 13.01% |
| 2025-11-20 | 6.62 | 6.64 | 6.48 | 6.58 | -0.75% | 1.32 | 3.82% |