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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 73.43 | 73.43 | 70.55 | 70.60 | -3.92% | 3.09 | 1.07% |
| 2026-02-12 | 75.10 | 75.64 | 73.26 | 73.48 | -2.93% | 3.81 | 1.27% |
| 2026-02-11 | 72.80 | 76.66 | 72.80 | 75.70 | +1.75% | 3.64 | 1.19% |
| 2026-02-10 | 74.30 | 78.25 | 72.81 | 74.40 | +2.20% | 4.13 | 1.37% |
| 2026-02-09 | 72.33 | 72.87 | 71.42 | 72.80 | +1.88% | 2.91 | 1.00% |
| 2026-02-06 | 70.10 | 73.50 | 69.27 | 71.46 | +0.59% | 3.09 | 1.06% |
| 2026-02-05 | 72.61 | 73.15 | 70.80 | 71.04 | -1.55% | 2.87 | 0.99% |
| 2026-02-04 | 73.34 | 73.35 | 71.37 | 72.16 | -1.60% | 3.04 | 1.04% |
| 2026-02-03 | 73.87 | 74.19 | 71.70 | 73.33 | +1.26% | 3.93 | 1.33% |
| 2026-02-02 | 78.90 | 79.00 | 72.36 | 72.42 | -9.93% | 7.55 | 2.52% |
| 2026-01-30 | 79.25 | 82.30 | 76.80 | 80.40 | +1.22% | 5.43 | 1.69% |
| 2026-01-29 | 78.60 | 81.58 | 78.55 | 79.43 | +1.07% | 4.41 | 1.37% |
| 2026-01-28 | 75.89 | 78.99 | 75.06 | 78.59 | +3.56% | 4.04 | 1.29% |
| 2026-01-27 | 76.78 | 77.98 | 74.87 | 75.89 | -1.40% | 3.11 | 1.01% |
| 2026-01-26 | 76.80 | 78.48 | 74.79 | 76.97 | +0.22% | 3.68 | 1.20% |
| 2026-01-23 | 76.95 | 77.74 | 75.61 | 76.80 | -0.31% | 2.49 | 0.80% |
| 2026-01-22 | 75.00 | 77.50 | 74.66 | 77.04 | +3.20% | 3.92 | 1.27% |
| 2026-01-21 | 74.10 | 75.88 | 72.87 | 74.65 | +0.67% | 3.20 | 1.06% |
| 2026-01-20 | 72.42 | 74.46 | 72.18 | 74.15 | +2.49% | 3.70 | 1.25% |
| 2026-01-19 | 68.28 | 72.85 | 68.28 | 72.35 | +5.36% | 4.00 | 1.39% |