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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.30 | 22.39 | 21.20 | 22.29 | +4.65% | 0.74 | 4.93% |
| 2025-06-23 | 21.20 | 21.30 | 20.36 | 21.30 | +1.04% | 0.35 | 2.46% |
| 2025-06-20 | 21.10 | 21.51 | 20.93 | 21.08 | -2.09% | 0.39 | 2.74% |
| 2025-06-19 | 22.35 | 22.50 | 21.30 | 21.53 | -3.32% | 0.83 | 5.61% |
| 2025-06-18 | 21.77 | 22.65 | 21.44 | 22.27 | +3.25% | 1.21 | 8.08% |
| 2025-06-17 | 20.80 | 21.90 | 20.80 | 21.57 | +3.21% | 0.86 | 5.82% |
| 2025-06-16 | 20.73 | 20.90 | 20.50 | 20.90 | +0.63% | 0.26 | 1.85% |
| 2025-06-13 | 20.70 | 20.91 | 20.52 | 20.77 | -0.53% | 0.42 | 2.99% |
| 2025-06-12 | 20.97 | 20.97 | 20.65 | 20.88 | -0.19% | 0.27 | 1.90% |
| 2025-06-11 | 20.61 | 21.21 | 20.61 | 20.92 | +0.19% | 0.29 | 2.06% |
| 2025-06-10 | 21.26 | 21.43 | 20.50 | 20.88 | -1.79% | 0.55 | 3.85% |
| 2025-06-09 | 21.47 | 21.47 | 21.04 | 21.26 | -0.56% | 0.33 | 2.27% |
| 2025-06-06 | 21.28 | 21.68 | 20.85 | 21.38 | +1.14% | 0.50 | 3.45% |
| 2025-06-05 | 22.00 | 22.00 | 21.11 | 21.14 | -2.54% | 0.62 | 4.25% |
| 2025-06-04 | 21.27 | 21.78 | 21.16 | 21.69 | +1.88% | 0.63 | 4.31% |
| 2025-06-03 | 20.47 | 21.78 | 20.17 | 21.29 | +4.36% | 0.98 | 6.77% |
| 2025-05-30 | 20.96 | 20.97 | 20.34 | 20.40 | -2.67% | 0.30 | 2.16% |
| 2025-05-29 | 21.25 | 21.30 | 20.90 | 20.96 | -1.36% | 0.37 | 2.56% |
| 2025-05-28 | 21.20 | 21.30 | 20.70 | 21.25 | +0.85% | 0.34 | 2.39% |
| 2025-05-27 | 20.87 | 21.20 | 20.77 | 21.07 | +0.96% | 0.34 | 2.39% |