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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.51 | 6.51 | 6.39 | 6.46 | -1.07% | 1.25 | 3.67% |
| 2025-09-15 | 6.49 | 6.58 | 6.46 | 6.53 | +0.62% | 1.13 | 3.29% |
| 2025-09-12 | 6.45 | 6.54 | 6.43 | 6.49 | +0.31% | 1.49 | 4.36% |
| 2025-09-11 | 6.44 | 6.47 | 6.39 | 6.47 | +0.78% | 1.06 | 3.11% |
| 2025-09-10 | 6.40 | 6.45 | 6.38 | 6.42 | 0.00% | 0.63 | 1.87% |
| 2025-09-09 | 6.50 | 6.50 | 6.38 | 6.42 | -0.93% | 0.83 | 2.44% |
| 2025-09-08 | 6.40 | 6.49 | 6.38 | 6.48 | +1.09% | 1.22 | 3.59% |
| 2025-09-05 | 6.42 | 6.42 | 6.26 | 6.41 | -0.16% | 1.44 | 4.31% |
| 2025-09-04 | 6.36 | 6.48 | 6.32 | 6.42 | +0.94% | 1.46 | 4.30% |
| 2025-09-03 | 6.56 | 6.58 | 6.32 | 6.36 | -3.20% | 1.92 | 5.67% |
| 2025-09-02 | 6.62 | 6.63 | 6.55 | 6.57 | -0.91% | 1.60 | 4.60% |
| 2025-09-01 | 6.62 | 6.64 | 6.55 | 6.63 | +0.15% | 1.58 | 4.53% |
| 2025-08-29 | 6.68 | 6.84 | 6.61 | 6.62 | -1.19% | 2.48 | 7.01% |
| 2025-08-28 | 6.76 | 6.83 | 6.55 | 6.70 | -1.62% | 2.81 | 7.95% |
| 2025-08-27 | 6.83 | 6.89 | 6.71 | 6.81 | -0.44% | 3.39 | 9.46% |
| 2025-08-26 | 6.72 | 6.89 | 6.69 | 6.84 | +1.79% | 3.37 | 9.36% |
| 2025-08-25 | 6.66 | 6.74 | 6.63 | 6.72 | +0.75% | 2.44 | 6.92% |
| 2025-08-22 | 6.74 | 6.75 | 6.57 | 6.67 | -0.89% | 2.40 | 6.87% |
| 2025-08-21 | 6.73 | 6.83 | 6.68 | 6.73 | -0.15% | 2.44 | 6.86% |
| 2025-08-20 | 6.66 | 6.75 | 6.62 | 6.74 | +1.05% | 2.14 | 6.05% |