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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.95 | 19.10 | 18.25 | 18.52 | -2.27% | 0.57 | 0.74% |
| 2025-11-19 | 18.99 | 19.16 | 18.81 | 18.95 | -0.26% | 0.40 | 0.51% |
| 2025-11-18 | 19.29 | 19.45 | 18.83 | 19.00 | -1.20% | 0.42 | 0.53% |
| 2025-11-17 | 19.19 | 19.34 | 19.01 | 19.23 | +0.37% | 0.35 | 0.45% |
| 2025-11-14 | 19.47 | 19.65 | 19.16 | 19.16 | -1.59% | 0.41 | 0.52% |
| 2025-11-13 | 19.28 | 19.56 | 19.05 | 19.47 | +1.04% | 0.47 | 0.58% |
| 2025-11-12 | 19.71 | 19.87 | 19.27 | 19.27 | -2.18% | 0.58 | 0.72% |
| 2025-11-11 | 19.53 | 19.75 | 19.39 | 19.70 | +1.03% | 0.63 | 0.78% |
| 2025-11-10 | 18.92 | 19.68 | 18.80 | 19.50 | +3.07% | 0.83 | 1.04% |
| 2025-11-07 | 18.82 | 19.04 | 18.76 | 18.92 | +0.42% | 0.39 | 0.50% |
| 2025-11-06 | 18.86 | 19.34 | 18.70 | 18.84 | -0.48% | 0.51 | 0.66% |
| 2025-11-05 | 18.65 | 19.27 | 18.55 | 18.93 | +1.50% | 0.62 | 0.79% |
| 2025-11-04 | 18.69 | 19.20 | 18.55 | 18.65 | -0.85% | 0.48 | 0.62% |
| 2025-11-03 | 18.35 | 18.99 | 18.10 | 18.81 | +2.51% | 0.92 | 1.19% |
| 2025-10-31 | 18.07 | 18.44 | 17.98 | 18.35 | +1.66% | 0.56 | 0.74% |
| 2025-10-30 | 18.37 | 18.37 | 18.02 | 18.05 | -1.80% | 0.41 | 0.55% |
| 2025-10-29 | 18.47 | 18.52 | 18.19 | 18.38 | -0.43% | 0.35 | 0.46% |
| 2025-10-28 | 18.82 | 18.82 | 18.40 | 18.46 | -0.43% | 0.54 | 0.71% |
| 2025-10-27 | 18.76 | 18.83 | 18.53 | 18.54 | -1.17% | 0.45 | 0.59% |
| 2025-10-24 | 18.75 | 18.84 | 18.64 | 18.76 | +0.16% | 0.21 | 0.28% |