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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.77 | 20.80 | 20.62 | 20.67 | -0.24% | 0.20 | 1.40% |
| 2025-07-21 | 20.90 | 20.90 | 20.60 | 20.72 | 0.00% | 0.17 | 1.20% |
| 2025-07-18 | 20.91 | 20.99 | 20.60 | 20.72 | -0.86% | 0.24 | 1.70% |
| 2025-07-17 | 20.86 | 21.07 | 20.80 | 20.90 | +0.14% | 0.23 | 1.60% |
| 2025-07-16 | 20.68 | 21.00 | 20.68 | 20.87 | +0.92% | 0.27 | 1.88% |
| 2025-07-15 | 20.79 | 20.79 | 20.38 | 20.68 | -0.58% | 0.37 | 2.67% |
| 2025-07-14 | 21.19 | 21.19 | 20.80 | 20.80 | -1.19% | 0.27 | 1.92% |
| 2025-07-11 | 20.99 | 21.09 | 20.87 | 21.05 | +0.24% | 0.23 | 1.61% |
| 2025-07-10 | 20.88 | 21.10 | 20.76 | 21.00 | +0.62% | 0.28 | 1.97% |
| 2025-07-09 | 21.19 | 21.28 | 20.78 | 20.87 | -1.51% | 0.31 | 2.18% |
| 2025-07-08 | 21.15 | 21.48 | 21.13 | 21.19 | +0.33% | 0.33 | 2.31% |
| 2025-07-07 | 21.06 | 21.21 | 20.88 | 21.12 | +0.28% | 0.33 | 2.28% |
| 2025-07-04 | 21.58 | 21.58 | 21.06 | 21.06 | -1.77% | 0.39 | 2.68% |
| 2025-07-03 | 21.75 | 21.80 | 21.38 | 21.44 | -1.43% | 0.38 | 2.56% |
| 2025-07-02 | 22.07 | 22.10 | 21.50 | 21.75 | -0.64% | 0.62 | 4.20% |
| 2025-07-01 | 22.00 | 22.19 | 21.68 | 21.89 | +0.14% | 0.54 | 3.62% |
| 2025-06-30 | 22.48 | 22.48 | 21.82 | 21.86 | -2.71% | 0.93 | 6.21% |
| 2025-06-27 | 22.58 | 23.15 | 22.43 | 22.47 | -0.84% | 0.49 | 3.17% |
| 2025-06-26 | 22.45 | 22.79 | 22.00 | 22.66 | +1.84% | 0.57 | 3.70% |
| 2025-06-25 | 22.35 | 22.59 | 22.21 | 22.25 | -0.18% | 0.64 | 4.20% |