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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 70.00 | 72.40 | 68.25 | 70.34 | -0.79% | 4.79 | 1.69% |
| 2026-03-20 | 72.87 | 73.25 | 70.50 | 70.90 | -3.02% | 3.48 | 1.20% |
| 2026-03-19 | 77.52 | 77.88 | 72.40 | 73.11 | -5.42% | 4.63 | 1.54% |
| 2026-03-18 | 76.63 | 77.48 | 75.02 | 77.30 | +0.85% | 4.09 | 1.32% |
| 2026-03-17 | 79.26 | 81.20 | 76.58 | 76.65 | -3.91% | 5.23 | 1.66% |
| 2026-03-16 | 83.80 | 86.70 | 79.24 | 79.77 | -5.04% | 6.63 | 2.00% |
| 2026-03-13 | 85.99 | 87.98 | 83.51 | 84.00 | -1.51% | 6.37 | 1.84% |
| 2026-03-12 | 84.27 | 89.71 | 83.00 | 85.29 | +1.29% | 10.18 | 2.91% |
| 2026-03-11 | 78.50 | 85.89 | 77.18 | 84.20 | +6.72% | 7.68 | 2.33% |
| 2026-03-10 | 78.62 | 80.60 | 77.70 | 78.90 | -2.63% | 4.94 | 1.55% |
| 2026-03-09 | 86.00 | 89.15 | 80.35 | 81.03 | -5.27% | 9.67 | 2.83% |
| 2026-03-06 | 79.56 | 86.33 | 79.06 | 85.54 | +6.92% | 7.43 | 2.20% |
| 2026-03-05 | 82.43 | 82.50 | 79.00 | 80.00 | -1.27% | 3.85 | 1.19% |
| 2026-03-04 | 78.23 | 81.80 | 78.00 | 81.03 | +1.30% | 4.79 | 1.48% |
| 2026-03-03 | 81.58 | 83.43 | 79.43 | 79.99 | -1.06% | 5.26 | 1.61% |
| 2026-03-02 | 79.00 | 81.45 | 77.68 | 80.85 | +0.43% | 5.49 | 1.70% |
| 2026-02-27 | 77.02 | 80.50 | 76.58 | 80.50 | +4.38% | 4.38 | 1.37% |
| 2026-02-26 | 76.72 | 77.83 | 75.20 | 77.12 | +0.84% | 3.45 | 1.11% |
| 2026-02-25 | 76.21 | 78.40 | 75.71 | 76.48 | +0.39% | 4.98 | 1.60% |
| 2026-02-24 | 72.27 | 76.96 | 72.01 | 76.18 | +7.90% | 5.05 | 1.67% |