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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.78 | 22.24 | 21.55 | 22.07 | +1.33% | 0.80 | 5.35% |
| 2025-08-18 | 22.20 | 22.22 | 21.55 | 21.78 | -2.16% | 1.20 | 8.09% |
| 2025-08-15 | 23.49 | 23.55 | 22.12 | 22.26 | -5.24% | 2.00 | 13.03% |
| 2025-08-14 | 23.46 | 24.01 | 23.24 | 23.49 | +0.30% | 1.51 | 9.41% |
| 2025-08-13 | 22.00 | 24.24 | 21.99 | 23.42 | +6.26% | 2.25 | 14.17% |
| 2025-08-12 | 21.90 | 22.18 | 21.62 | 22.04 | +0.36% | 0.51 | 3.39% |
| 2025-08-11 | 22.33 | 22.74 | 21.90 | 21.96 | -1.75% | 0.75 | 4.97% |
| 2025-08-08 | 21.65 | 22.96 | 21.41 | 22.35 | +3.28% | 1.93 | 12.68% |
| 2025-08-07 | 20.64 | 21.64 | 19.81 | 21.64 | +4.84% | 0.95 | 6.61% |
| 2025-08-06 | 20.84 | 20.84 | 20.58 | 20.64 | -0.58% | 0.31 | 2.22% |
| 2025-08-05 | 20.70 | 20.98 | 20.69 | 20.76 | -0.05% | 0.20 | 1.41% |
| 2025-08-04 | 20.78 | 20.87 | 20.62 | 20.77 | -0.05% | 0.23 | 1.61% |
| 2025-08-01 | 20.73 | 20.97 | 20.60 | 20.78 | +0.24% | 0.27 | 1.91% |
| 2025-07-31 | 20.96 | 21.07 | 20.65 | 20.73 | -1.10% | 0.34 | 2.37% |
| 2025-07-30 | 20.71 | 21.03 | 20.71 | 20.96 | +0.72% | 0.38 | 2.67% |
| 2025-07-29 | 21.09 | 21.10 | 20.71 | 20.81 | -1.05% | 0.33 | 2.30% |
| 2025-07-28 | 21.00 | 21.08 | 20.72 | 21.03 | +0.10% | 0.45 | 3.13% |
| 2025-07-25 | 21.67 | 21.67 | 20.88 | 21.01 | -3.14% | 0.61 | 4.20% |
| 2025-07-24 | 22.15 | 22.31 | 21.50 | 21.69 | -1.99% | 0.86 | 5.81% |
| 2025-07-23 | 20.95 | 22.40 | 20.95 | 22.13 | +7.06% | 1.30 | 8.85% |