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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.65 | 6.67 | 6.52 | 6.63 | -0.60% | 1.21 | 3.47% |
| 2025-11-18 | 6.65 | 6.71 | 6.57 | 6.67 | +0.15% | 1.49 | 4.24% |
| 2025-11-17 | 6.65 | 6.68 | 6.59 | 6.66 | +1.06% | 1.23 | 3.49% |
| 2025-11-14 | 6.62 | 6.70 | 6.58 | 6.59 | -0.30% | 1.03 | 2.94% |
| 2025-11-13 | 6.59 | 6.62 | 6.53 | 6.61 | +0.46% | 1.25 | 3.59% |
| 2025-11-12 | 6.62 | 6.65 | 6.56 | 6.58 | -0.45% | 1.14 | 3.28% |
| 2025-11-11 | 6.57 | 6.63 | 6.53 | 6.61 | +0.46% | 1.23 | 3.53% |
| 2025-11-10 | 6.58 | 6.62 | 6.53 | 6.58 | +0.15% | 1.14 | 3.29% |
| 2025-11-07 | 6.56 | 6.63 | 6.53 | 6.57 | +0.46% | 1.28 | 3.69% |
| 2025-11-06 | 6.51 | 6.56 | 6.50 | 6.54 | 0.00% | 1.19 | 3.46% |
| 2025-11-05 | 6.44 | 6.57 | 6.41 | 6.54 | +1.08% | 1.61 | 4.68% |
| 2025-11-04 | 6.43 | 6.48 | 6.39 | 6.47 | +0.62% | 1.26 | 3.70% |
| 2025-11-03 | 6.36 | 6.44 | 6.35 | 6.43 | +1.10% | 1.22 | 3.61% |
| 2025-10-31 | 6.32 | 6.39 | 6.30 | 6.36 | +0.47% | 0.98 | 2.94% |
| 2025-10-30 | 6.34 | 6.39 | 6.29 | 6.33 | -0.32% | 1.10 | 3.30% |
| 2025-10-29 | 6.39 | 6.40 | 6.29 | 6.35 | -0.63% | 0.90 | 2.69% |
| 2025-10-28 | 6.37 | 6.41 | 6.34 | 6.39 | +0.31% | 0.76 | 2.26% |
| 2025-10-27 | 6.35 | 6.42 | 6.30 | 6.37 | 0.00% | 1.24 | 3.69% |
| 2025-10-24 | 6.40 | 6.44 | 6.36 | 6.37 | -0.62% | 1.16 | 3.43% |
| 2025-10-23 | 6.33 | 6.41 | 6.31 | 6.41 | +1.10% | 1.12 | 3.32% |