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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 65.03 | 65.99 | 64.75 | 65.50 | +1.24% | 1.87 | 0.71% |
| 2025-11-18 | 67.01 | 67.67 | 64.33 | 64.70 | -4.70% | 2.81 | 1.06% |
| 2025-11-17 | 69.36 | 70.00 | 67.57 | 67.89 | -2.12% | 2.41 | 0.87% |
| 2025-11-14 | 69.31 | 71.03 | 68.60 | 69.36 | +0.07% | 2.28 | 0.81% |
| 2025-11-13 | 69.20 | 70.88 | 68.80 | 69.31 | +0.16% | 2.88 | 1.02% |
| 2025-11-12 | 68.37 | 70.08 | 68.01 | 69.20 | +0.71% | 3.68 | 1.31% |
| 2025-11-11 | 66.89 | 69.10 | 66.36 | 68.71 | +2.13% | 3.34 | 1.22% |
| 2025-11-10 | 68.03 | 68.90 | 66.50 | 67.28 | -1.39% | 5.25 | 1.93% |
| 2025-11-07 | 66.20 | 69.44 | 65.87 | 68.23 | +3.61% | 5.96 | 2.16% |
| 2025-11-06 | 62.65 | 67.80 | 62.50 | 65.85 | +5.85% | 8.76 | 3.30% |
| 2025-11-05 | 61.50 | 62.30 | 60.41 | 62.21 | -0.38% | 3.48 | 1.40% |
| 2025-11-04 | 67.96 | 68.16 | 62.01 | 62.45 | -7.14% | 7.39 | 2.88% |
| 2025-11-03 | 68.90 | 70.00 | 65.10 | 67.25 | +3.51% | 5.80 | 2.14% |
| 2025-10-31 | 64.51 | 66.71 | 64.50 | 64.97 | +0.25% | 2.67 | 1.01% |
| 2025-10-30 | 66.25 | 66.66 | 64.28 | 64.81 | -4.85% | 5.77 | 2.19% |
| 2025-10-29 | 64.12 | 70.50 | 64.12 | 68.11 | +6.27% | 9.01 | 3.26% |
| 2025-10-28 | 64.94 | 65.15 | 63.71 | 64.09 | -1.43% | 3.09 | 1.19% |
| 2025-10-27 | 65.36 | 65.94 | 65.00 | 65.02 | -0.37% | 2.58 | 0.98% |
| 2025-10-24 | 68.64 | 68.94 | 64.66 | 65.26 | -4.95% | 3.77 | 1.42% |
| 2025-10-23 | 67.54 | 68.66 | 66.18 | 68.66 | +1.64% | 1.67 | 0.61% |