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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.45 | 29.45 | 28.10 | 28.32 | -0.81% | 2.49 | 2.12% |
| 2026-04-20 | 26.29 | 28.55 | 25.65 | 28.55 | +10.02% | 1.01 | 0.89% |
| 2026-04-17 | 25.60 | 26.77 | 24.73 | 25.95 | +1.57% | 1.72 | 1.61% |
| 2026-04-16 | 24.89 | 25.67 | 24.75 | 25.55 | +2.45% | 0.80 | 0.77% |
| 2026-04-15 | 24.83 | 25.26 | 24.76 | 24.94 | +0.36% | 0.63 | 0.61% |
| 2026-04-14 | 24.75 | 24.96 | 24.42 | 24.85 | +0.49% | 0.57 | 0.55% |
| 2026-04-13 | 24.46 | 25.00 | 24.22 | 24.73 | +0.08% | 0.78 | 0.77% |
| 2026-04-10 | 25.31 | 26.06 | 24.28 | 24.71 | -3.29% | 1.20 | 1.17% |
| 2026-04-09 | 26.08 | 26.19 | 25.50 | 25.55 | -1.35% | 0.64 | 0.60% |
| 2026-04-08 | 25.60 | 25.99 | 25.02 | 25.90 | +2.78% | 0.67 | 0.64% |
| 2026-04-07 | 26.23 | 26.26 | 24.76 | 25.20 | -1.75% | 0.73 | 0.70% |
| 2026-04-03 | 26.80 | 26.98 | 25.31 | 25.65 | -4.75% | 1.33 | 1.25% |
| 2026-04-02 | 24.92 | 27.07 | 24.68 | 26.93 | +7.68% | 1.82 | 1.68% |
| 2026-04-01 | 25.55 | 25.55 | 24.64 | 25.01 | +1.92% | 0.50 | 0.49% |
| 2026-03-31 | 25.40 | 25.65 | 24.51 | 24.54 | -2.93% | 0.45 | 0.44% |
| 2026-03-30 | 24.56 | 25.69 | 24.30 | 25.28 | +2.85% | 0.89 | 0.86% |
| 2026-03-27 | 24.67 | 25.15 | 24.45 | 24.58 | -0.45% | 0.92 | 0.90% |
| 2026-03-26 | 25.07 | 25.24 | 24.32 | 24.69 | +1.11% | 0.84 | 0.82% |
| 2026-03-25 | 23.94 | 25.10 | 23.94 | 24.42 | +2.18% | 1.31 | 1.30% |
| 2026-03-24 | 24.49 | 24.49 | 23.26 | 23.90 | +0.59% | 1.18 | 1.21% |