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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 70.41 | 70.78 | 68.38 | 68.67 | -1.58% | 1.84 | 0.66% |
| 2026-01-15 | 68.10 | 70.84 | 68.02 | 69.77 | +1.78% | 2.60 | 0.92% |
| 2026-01-14 | 68.88 | 69.80 | 67.85 | 68.55 | -0.54% | 2.39 | 0.86% |
| 2026-01-13 | 70.00 | 70.95 | 68.33 | 68.92 | -1.91% | 2.90 | 1.03% |
| 2026-01-12 | 70.41 | 70.84 | 69.50 | 70.26 | -0.34% | 2.67 | 0.94% |
| 2026-01-09 | 70.96 | 70.98 | 69.30 | 70.50 | -0.65% | 2.72 | 0.96% |
| 2026-01-08 | 72.84 | 73.47 | 70.40 | 70.96 | -2.79% | 2.62 | 0.91% |
| 2026-01-07 | 71.87 | 73.50 | 71.20 | 73.00 | +1.14% | 2.80 | 0.96% |
| 2026-01-06 | 69.94 | 73.93 | 69.70 | 72.18 | +3.34% | 5.16 | 1.78% |
| 2026-01-05 | 69.39 | 70.66 | 68.81 | 69.85 | +0.66% | 2.36 | 0.83% |
| 2025-12-31 | 70.24 | 70.79 | 68.60 | 69.39 | -1.57% | 3.02 | 1.08% |
| 2025-12-30 | 68.98 | 71.26 | 68.57 | 70.50 | +2.81% | 3.28 | 1.16% |
| 2025-12-29 | 67.78 | 69.18 | 66.68 | 68.57 | +1.17% | 3.41 | 1.23% |
| 2025-12-26 | 67.80 | 68.27 | 66.80 | 67.78 | -0.29% | 1.94 | 0.71% |
| 2025-12-25 | 66.01 | 68.27 | 66.00 | 67.98 | +3.00% | 3.17 | 1.16% |
| 2025-12-24 | 66.65 | 67.00 | 65.09 | 66.00 | -0.93% | 3.08 | 1.16% |
| 2025-12-23 | 67.48 | 67.48 | 65.10 | 66.62 | -1.30% | 3.47 | 1.30% |
| 2025-12-22 | 69.88 | 70.25 | 67.35 | 67.50 | -3.30% | 3.04 | 1.11% |
| 2025-12-19 | 67.48 | 70.22 | 66.68 | 69.80 | +3.44% | 4.09 | 1.46% |
| 2025-12-18 | 64.80 | 68.88 | 64.31 | 67.48 | +3.82% | 4.06 | 1.48% |