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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.00 | 19.20 | 18.64 | 18.85 | -0.63% | 0.96 | 1.22% |
| 2025-12-17 | 18.19 | 19.38 | 17.68 | 18.97 | +6.33% | 1.53 | 1.99% |
| 2025-12-16 | 17.49 | 17.98 | 17.32 | 17.84 | +2.47% | 0.49 | 0.67% |
| 2025-12-15 | 17.35 | 17.57 | 17.26 | 17.41 | +0.35% | 0.26 | 0.37% |
| 2025-12-12 | 17.19 | 17.49 | 17.01 | 17.35 | +1.28% | 0.26 | 0.37% |
| 2025-12-11 | 17.44 | 17.45 | 17.12 | 17.13 | -1.78% | 0.24 | 0.34% |
| 2025-12-10 | 17.42 | 17.72 | 17.40 | 17.44 | -0.63% | 0.30 | 0.42% |
| 2025-12-09 | 17.78 | 17.79 | 17.36 | 17.55 | -0.23% | 0.30 | 0.41% |
| 2025-12-08 | 17.66 | 17.78 | 17.42 | 17.59 | -0.85% | 0.48 | 0.66% |
| 2025-12-05 | 17.99 | 18.17 | 17.54 | 17.74 | -0.62% | 0.31 | 0.42% |
| 2025-12-04 | 18.30 | 18.41 | 17.85 | 17.85 | -2.94% | 0.47 | 0.63% |
| 2025-12-03 | 18.89 | 19.17 | 18.28 | 18.39 | -1.24% | 0.32 | 0.42% |
| 2025-12-02 | 18.70 | 18.70 | 18.27 | 18.62 | -0.21% | 0.33 | 0.44% |
| 2025-12-01 | 18.51 | 18.80 | 18.51 | 18.66 | +0.21% | 0.28 | 0.37% |
| 2025-11-28 | 18.49 | 18.62 | 18.26 | 18.62 | +0.70% | 0.22 | 0.29% |
| 2025-11-27 | 18.92 | 18.92 | 18.38 | 18.49 | -0.27% | 0.30 | 0.39% |
| 2025-11-26 | 18.48 | 18.66 | 18.42 | 18.54 | +0.43% | 0.32 | 0.41% |
| 2025-11-25 | 18.87 | 18.87 | 18.35 | 18.46 | +0.33% | 0.41 | 0.54% |
| 2025-11-24 | 18.17 | 18.50 | 18.17 | 18.40 | +1.32% | 0.29 | 0.38% |
| 2025-11-21 | 18.32 | 18.87 | 18.15 | 18.16 | -1.94% | 0.47 | 0.62% |