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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.00 | 26.19 | 23.76 | 23.76 | -10.00% | 1.60 | 1.57% |
| 2026-03-20 | 27.02 | 27.25 | 26.34 | 26.40 | -1.82% | 0.77 | 0.69% |
| 2026-03-19 | 28.19 | 28.19 | 26.60 | 26.89 | -4.78% | 0.84 | 0.75% |
| 2026-03-18 | 28.07 | 28.66 | 27.68 | 28.24 | -0.63% | 1.08 | 0.93% |
| 2026-03-17 | 29.89 | 29.89 | 27.89 | 28.42 | -4.15% | 1.53 | 1.31% |
| 2026-03-16 | 30.07 | 30.30 | 29.40 | 29.65 | -2.37% | 0.96 | 0.78% |
| 2026-03-13 | 31.54 | 31.61 | 30.27 | 30.37 | -4.17% | 1.35 | 1.07% |
| 2026-03-12 | 31.38 | 32.61 | 31.00 | 31.69 | +0.60% | 1.18 | 0.90% |
| 2026-03-11 | 31.90 | 31.95 | 31.38 | 31.50 | -1.25% | 0.81 | 0.62% |
| 2026-03-10 | 32.24 | 32.50 | 31.33 | 31.90 | -1.51% | 1.54 | 1.18% |
| 2026-03-09 | 33.76 | 34.27 | 31.95 | 32.39 | -5.10% | 2.33 | 1.72% |
| 2026-03-06 | 34.03 | 35.99 | 34.01 | 34.13 | -0.99% | 2.01 | 1.40% |
| 2026-03-05 | 33.83 | 35.30 | 32.91 | 34.47 | +3.92% | 2.53 | 1.78% |
| 2026-03-04 | 32.52 | 34.09 | 32.52 | 33.17 | -0.99% | 1.35 | 0.99% |
| 2026-03-03 | 33.07 | 34.81 | 32.37 | 33.50 | +2.76% | 2.66 | 1.93% |
| 2026-03-02 | 33.03 | 33.39 | 32.25 | 32.60 | -2.83% | 1.95 | 1.45% |
| 2026-02-27 | 33.06 | 33.80 | 31.97 | 33.55 | +0.99% | 1.73 | 1.26% |
| 2026-02-26 | 32.83 | 34.43 | 31.92 | 33.22 | +3.20% | 3.98 | 2.91% |
| 2026-02-25 | 29.98 | 32.19 | 29.30 | 32.19 | +10.01% | 2.82 | 2.17% |
| 2026-02-24 | 28.68 | 29.60 | 27.63 | 29.26 | +3.14% | 1.47 | 1.25% |