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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.38 | 30.06 | 28.23 | 28.37 | -3.34% | 1.08 | 0.91% |
| 2026-02-12 | 27.72 | 29.66 | 27.72 | 29.35 | +4.00% | 1.29 | 1.07% |
| 2026-02-11 | 27.89 | 28.32 | 27.55 | 28.22 | +1.15% | 0.52 | 0.45% |
| 2026-02-10 | 29.00 | 29.00 | 27.55 | 27.90 | -2.99% | 1.07 | 0.93% |
| 2026-02-09 | 27.56 | 28.91 | 27.03 | 28.76 | +4.73% | 1.07 | 0.92% |
| 2026-02-06 | 27.38 | 28.00 | 27.06 | 27.46 | +0.04% | 0.92 | 0.81% |
| 2026-02-05 | 27.02 | 27.72 | 27.02 | 27.45 | -0.11% | 0.63 | 0.56% |
| 2026-02-04 | 27.07 | 27.78 | 26.58 | 27.48 | +0.66% | 1.03 | 0.92% |
| 2026-02-03 | 28.11 | 28.11 | 27.12 | 27.30 | -1.09% | 1.08 | 0.96% |
| 2026-02-02 | 27.90 | 28.39 | 27.53 | 27.60 | -2.13% | 1.37 | 1.19% |
| 2026-01-30 | 27.87 | 28.80 | 27.58 | 28.20 | +0.53% | 1.54 | 1.33% |
| 2026-01-29 | 29.57 | 29.80 | 27.60 | 28.05 | -3.61% | 1.84 | 1.57% |
| 2026-01-28 | 28.98 | 29.60 | 28.30 | 29.10 | +0.41% | 1.78 | 1.49% |
| 2026-01-27 | 28.05 | 29.36 | 28.05 | 28.98 | +4.06% | 2.15 | 1.81% |
| 2026-01-26 | 29.58 | 29.85 | 27.61 | 27.85 | -6.20% | 1.99 | 1.70% |
| 2026-01-23 | 29.60 | 30.47 | 28.58 | 29.69 | +1.19% | 2.24 | 1.83% |
| 2026-01-22 | 29.01 | 30.19 | 28.13 | 29.34 | +0.48% | 2.56 | 2.15% |
| 2026-01-21 | 29.08 | 31.82 | 28.70 | 29.20 | +0.31% | 3.66 | 2.96% |
| 2026-01-20 | 28.00 | 29.27 | 27.90 | 29.11 | +3.23% | 2.29 | 1.95% |
| 2026-01-19 | 27.56 | 29.10 | 27.41 | 28.20 | +1.92% | 2.54 | 2.17% |