紫燕食品 sh.603057
27.01
+0.52%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.56 | 29.10 | 27.41 | 28.20 | +1.92% | 2.54 | 2.17% |
| 2026-01-16 | 27.19 | 28.22 | 26.51 | 27.67 | +1.73% | 2.52 | 2.23% |
| 2026-01-15 | 29.36 | 30.45 | 27.01 | 27.20 | -8.11% | 2.67 | 2.31% |
| 2026-01-14 | 27.39 | 30.08 | 27.39 | 29.60 | +5.71% | 3.61 | 3.03% |
| 2026-01-13 | 26.30 | 29.09 | 25.94 | 28.00 | +2.08% | 4.77 | 4.23% |
| 2026-01-12 | 28.42 | 29.98 | 25.80 | 27.43 | +0.66% | 7.21 | 6.14% |
| 2026-01-09 | 24.96 | 27.25 | 24.52 | 27.25 | +10.01% | 4.20 | 3.96% |
| 2026-01-08 | 23.21 | 25.26 | 23.01 | 24.77 | +7.88% | 3.55 | 3.50% |
| 2026-01-07 | 20.77 | 22.96 | 20.64 | 22.96 | +10.01% | 1.63 | 1.79% |
| 2026-01-06 | 20.01 | 21.17 | 19.82 | 20.87 | +5.40% | 1.21 | 1.42% |
| 2026-01-05 | 20.24 | 20.40 | 19.58 | 19.80 | -2.65% | 0.74 | 0.90% |
| 2025-12-31 | 20.00 | 20.52 | 19.69 | 20.34 | +2.21% | 0.92 | 1.11% |
| 2025-12-30 | 19.76 | 20.26 | 19.76 | 19.90 | +0.10% | 0.49 | 0.60% |
| 2025-12-29 | 19.72 | 20.23 | 19.50 | 19.88 | +1.79% | 0.73 | 0.89% |
| 2025-12-26 | 19.73 | 19.90 | 19.48 | 19.53 | -1.41% | 0.66 | 0.81% |
| 2025-12-25 | 19.99 | 20.18 | 19.67 | 19.81 | 0.00% | 0.44 | 0.53% |
| 2025-12-24 | 19.40 | 20.10 | 19.36 | 19.81 | +1.69% | 0.75 | 0.93% |
| 2025-12-23 | 19.98 | 19.98 | 19.32 | 19.48 | -1.02% | 0.78 | 0.97% |
| 2025-12-22 | 19.14 | 19.69 | 18.81 | 19.68 | +2.82% | 1.11 | 1.41% |
| 2025-12-19 | 18.84 | 19.25 | 18.81 | 19.14 | +1.54% | 0.90 | 1.14% |