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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.66 | 21.03 | 20.39 | 20.87 | +0.58% | 0.29 | 2.05% |
| 2025-05-23 | 21.30 | 21.30 | 20.65 | 20.75 | -1.38% | 0.40 | 2.79% |
| 2025-05-22 | 21.31 | 21.43 | 20.95 | 21.04 | -0.94% | 0.35 | 2.44% |
| 2025-05-21 | 21.37 | 21.75 | 21.06 | 21.24 | -0.55% | 0.28 | 1.87% |
| 2025-05-20 | 21.29 | 21.75 | 21.23 | 21.36 | +0.37% | 0.42 | 2.83% |
| 2025-05-19 | 21.47 | 21.47 | 21.01 | 21.28 | -0.55% | 0.28 | 1.88% |
| 2025-05-16 | 21.15 | 21.46 | 20.89 | 21.40 | +1.39% | 0.39 | 2.65% |
| 2025-05-15 | 21.26 | 21.52 | 20.91 | 21.10 | -0.46% | 0.37 | 2.51% |
| 2025-05-14 | 21.67 | 21.67 | 21.18 | 21.20 | -1.81% | 0.49 | 3.28% |
| 2025-05-13 | 21.74 | 21.88 | 21.40 | 21.59 | -0.45% | 0.38 | 2.55% |
| 2025-05-12 | 22.01 | 22.26 | 21.51 | 21.69 | -1.46% | 0.55 | 3.63% |
| 2025-05-09 | 21.67 | 22.01 | 21.41 | 22.01 | +1.58% | 0.56 | 3.68% |
| 2025-05-08 | 21.67 | 21.81 | 21.38 | 21.67 | +0.23% | 0.41 | 2.74% |
| 2025-05-07 | 21.54 | 22.03 | 21.54 | 21.62 | +0.36% | 0.42 | 2.74% |
| 2025-05-06 | 22.06 | 22.34 | 21.23 | 21.54 | -1.34% | 1.11 | 7.35% |