苏垦农发 sh.601952
8.56
-0.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.68 | 8.69 | 8.46 | 8.56 | -0.58% | 0.94 | 0.80% |
| 2026-05-21 | 8.87 | 8.89 | 8.60 | 8.61 | -2.82% | 1.53 | 1.27% |
| 2026-05-20 | 9.01 | 9.03 | 8.82 | 8.86 | -2.10% | 1.09 | 0.89% |
| 2026-05-19 | 9.00 | 9.07 | 8.96 | 9.05 | +0.44% | 0.64 | 0.52% |
| 2026-05-18 | 9.09 | 9.15 | 8.96 | 9.01 | -1.21% | 1.00 | 0.80% |
| 2026-05-15 | 9.21 | 9.22 | 9.05 | 9.12 | -1.30% | 1.37 | 1.09% |
| 2026-05-14 | 9.37 | 9.38 | 9.21 | 9.24 | -1.28% | 1.20 | 0.93% |
| 2026-05-13 | 9.51 | 9.52 | 9.35 | 9.36 | -0.85% | 1.32 | 1.01% |
| 2026-05-12 | 9.68 | 9.68 | 9.43 | 9.44 | -2.48% | 1.98 | 1.50% |
| 2026-05-11 | 9.68 | 9.85 | 9.64 | 9.68 | -0.10% | 1.72 | 1.28% |
| 2026-05-08 | 9.71 | 9.82 | 9.65 | 9.69 | -0.31% | 1.52 | 1.14% |
| 2026-05-07 | 10.00 | 10.04 | 9.68 | 9.72 | -3.38% | 2.41 | 1.79% |
| 2026-05-06 | 9.96 | 10.08 | 9.87 | 10.06 | +1.00% | 2.45 | 1.78% |
| 2026-04-30 | 9.90 | 10.03 | 9.61 | 9.96 | -1.39% | 3.37 | 2.49% |
| 2026-04-29 | 9.85 | 10.23 | 9.83 | 10.10 | +2.75% | 2.68 | 1.93% |
| 2026-04-28 | 9.64 | 9.86 | 9.64 | 9.83 | +1.34% | 1.65 | 1.22% |
| 2026-04-27 | 10.00 | 10.01 | 9.62 | 9.70 | -3.58% | 2.63 | 1.96% |
| 2026-04-24 | 10.15 | 10.28 | 9.98 | 10.06 | -1.95% | 1.91 | 1.37% |
| 2026-04-23 | 9.87 | 10.37 | 9.76 | 10.26 | +3.32% | 3.24 | 2.33% |
| 2026-04-22 | 9.81 | 10.19 | 9.80 | 9.93 | +1.33% | 3.09 | 2.23% |