紫燕食品 sh.603057
26.87
-1.61%
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 | 27.49 | 27.68 | 26.52 | 26.87 | -1.61% | 0.93 | 0.84% |
| 2026-05-21 | 28.22 | 28.51 | 27.06 | 27.31 | -3.87% | 0.95 | 0.83% |
| 2026-05-20 | 28.16 | 28.65 | 27.31 | 28.41 | +2.79% | 1.06 | 0.91% |
| 2026-05-19 | 26.69 | 28.20 | 26.60 | 27.64 | +3.91% | 1.04 | 0.91% |
| 2026-05-18 | 28.48 | 28.48 | 25.90 | 26.60 | -5.24% | 1.37 | 1.25% |
| 2026-05-15 | 27.92 | 28.82 | 27.71 | 28.07 | -0.50% | 0.91 | 0.78% |
| 2026-05-14 | 27.20 | 28.75 | 27.00 | 28.21 | +3.71% | 1.37 | 1.19% |
| 2026-05-13 | 26.00 | 27.60 | 25.88 | 27.20 | +3.58% | 0.87 | 0.79% |
| 2026-05-12 | 26.85 | 26.85 | 25.86 | 26.26 | -2.12% | 0.90 | 0.83% |
| 2026-05-11 | 27.81 | 27.81 | 26.66 | 26.83 | -3.45% | 1.17 | 1.05% |
| 2026-05-08 | 29.40 | 29.40 | 27.71 | 27.79 | -3.41% | 1.10 | 0.94% |
| 2026-05-07 | 28.79 | 29.30 | 28.51 | 28.77 | +1.12% | 0.98 | 0.82% |
| 2026-05-06 | 27.80 | 28.59 | 27.60 | 28.45 | +2.41% | 1.28 | 1.10% |
| 2026-04-30 | 27.29 | 27.98 | 27.11 | 27.78 | +3.93% | 1.18 | 1.03% |
| 2026-04-29 | 27.30 | 27.59 | 26.65 | 26.73 | -1.18% | 0.85 | 0.76% |
| 2026-04-28 | 26.84 | 27.22 | 26.48 | 27.05 | +0.19% | 0.70 | 0.63% |
| 2026-04-27 | 26.40 | 27.35 | 26.20 | 27.00 | +1.12% | 0.92 | 0.82% |
| 2026-04-24 | 27.05 | 27.22 | 26.13 | 26.70 | -1.29% | 1.04 | 0.95% |
| 2026-04-23 | 27.79 | 27.85 | 26.93 | 27.05 | -1.71% | 0.99 | 0.88% |
| 2026-04-22 | 28.18 | 28.31 | 27.27 | 27.52 | -2.82% | 1.33 | 1.17% |