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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.33 | 6.39 | 6.31 | 6.34 | -0.31% | 1.07 | 3.19% |
| 2025-10-21 | 6.31 | 6.37 | 6.27 | 6.36 | +0.47% | 1.08 | 3.23% |
| 2025-10-20 | 6.33 | 6.36 | 6.27 | 6.33 | -0.16% | 1.18 | 3.53% |
| 2025-10-17 | 6.38 | 6.44 | 6.31 | 6.34 | -0.78% | 1.42 | 4.20% |
| 2025-10-16 | 6.45 | 6.47 | 6.37 | 6.39 | -0.47% | 1.42 | 4.20% |
| 2025-10-15 | 6.49 | 6.49 | 6.36 | 6.42 | -2.13% | 2.07 | 6.10% |
| 2025-10-14 | 6.31 | 6.62 | 6.31 | 6.56 | +2.02% | 3.21 | 9.40% |
| 2025-10-13 | 6.52 | 6.68 | 6.40 | 6.43 | +1.42% | 3.28 | 9.51% |
| 2025-10-10 | 6.24 | 6.34 | 6.22 | 6.34 | +1.44% | 1.09 | 3.27% |
| 2025-10-09 | 6.20 | 6.25 | 6.16 | 6.25 | +1.30% | 0.57 | 1.75% |
| 2025-09-30 | 6.18 | 6.20 | 6.14 | 6.17 | -0.16% | 0.48 | 1.48% |
| 2025-09-29 | 6.19 | 6.19 | 6.07 | 6.18 | -0.32% | 0.71 | 2.20% |
| 2025-09-26 | 6.18 | 6.28 | 6.16 | 6.20 | +0.49% | 0.66 | 2.01% |
| 2025-09-25 | 6.23 | 6.24 | 6.15 | 6.17 | -0.96% | 0.52 | 1.58% |
| 2025-09-24 | 6.17 | 6.23 | 6.16 | 6.23 | +0.65% | 0.59 | 1.80% |
| 2025-09-23 | 6.22 | 6.22 | 6.09 | 6.19 | -0.64% | 0.85 | 2.62% |
| 2025-09-22 | 6.30 | 6.31 | 6.18 | 6.23 | -0.80% | 0.71 | 2.17% |
| 2025-09-19 | 6.32 | 6.35 | 6.26 | 6.28 | -0.95% | 0.66 | 2.00% |
| 2025-09-18 | 6.41 | 6.42 | 6.30 | 6.34 | -1.25% | 1.10 | 3.29% |
| 2025-09-17 | 6.45 | 6.47 | 6.39 | 6.42 | -0.62% | 0.91 | 2.69% |