扬农化工 sh.600486
61.07
+0.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 71.99 | 73.10 | 71.25 | 72.41 | +1.56% | 3.19 | 1.09% |
| 2026-04-20 | 71.00 | 72.08 | 69.51 | 71.30 | -0.42% | 5.39 | 1.88% |
| 2026-04-17 | 77.94 | 78.11 | 71.60 | 71.60 | -8.35% | 9.09 | 3.06% |
| 2026-04-16 | 77.83 | 78.65 | 76.60 | 78.12 | +0.15% | 4.12 | 1.31% |
| 2026-04-15 | 79.00 | 79.97 | 77.85 | 78.00 | -1.33% | 3.92 | 1.23% |
| 2026-04-14 | 80.33 | 80.33 | 78.68 | 79.05 | -0.94% | 3.58 | 1.12% |
| 2026-04-13 | 79.86 | 81.66 | 78.40 | 79.80 | -0.25% | 4.63 | 1.43% |
| 2026-04-10 | 80.68 | 80.90 | 79.31 | 80.00 | -0.78% | 4.70 | 1.45% |
| 2026-04-09 | 81.04 | 82.50 | 80.50 | 80.63 | -1.67% | 4.63 | 1.41% |
| 2026-04-08 | 78.80 | 82.13 | 78.20 | 82.00 | +2.69% | 6.97 | 2.15% |
| 2026-04-07 | 75.21 | 79.95 | 74.04 | 79.85 | +7.40% | 5.79 | 1.83% |
| 2026-04-03 | 74.93 | 75.81 | 72.60 | 74.35 | -1.00% | 3.26 | 1.09% |
| 2026-04-02 | 77.14 | 77.60 | 74.30 | 75.10 | -2.47% | 3.72 | 1.22% |
| 2026-04-01 | 75.45 | 77.38 | 74.10 | 77.00 | +2.67% | 4.30 | 1.40% |
| 2026-03-31 | 77.14 | 78.10 | 73.50 | 75.00 | -2.60% | 3.91 | 1.29% |
| 2026-03-30 | 74.04 | 78.55 | 73.70 | 77.00 | +4.00% | 6.66 | 2.15% |
| 2026-03-27 | 71.89 | 75.32 | 71.54 | 74.04 | +2.22% | 3.47 | 1.16% |
| 2026-03-26 | 73.00 | 74.79 | 71.38 | 72.43 | -0.78% | 3.38 | 1.15% |
| 2026-03-25 | 69.90 | 73.68 | 69.41 | 73.00 | +4.52% | 3.72 | 1.28% |
| 2026-03-24 | 70.88 | 71.03 | 68.35 | 69.84 | -0.71% | 2.77 | 0.99% |