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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.81 | 18.81 | 18.41 | 18.73 | +0.43% | 0.33 | 0.43% |
| 2025-10-22 | 18.89 | 19.00 | 18.62 | 18.65 | -1.43% | 0.35 | 0.45% |
| 2025-10-21 | 18.75 | 18.95 | 18.65 | 18.92 | +0.91% | 0.38 | 0.50% |
| 2025-10-20 | 18.80 | 18.91 | 18.68 | 18.75 | +0.16% | 0.29 | 0.37% |
| 2025-10-17 | 18.97 | 19.05 | 18.66 | 18.72 | -1.53% | 0.48 | 0.62% |
| 2025-10-16 | 19.38 | 19.45 | 18.73 | 19.01 | -2.11% | 0.54 | 0.69% |
| 2025-10-15 | 19.02 | 19.58 | 18.94 | 19.42 | +2.00% | 0.52 | 0.66% |
| 2025-10-14 | 19.22 | 19.33 | 18.99 | 19.04 | -0.47% | 0.53 | 0.67% |
| 2025-10-13 | 19.00 | 19.42 | 18.89 | 19.13 | -1.49% | 0.48 | 0.60% |
| 2025-10-10 | 19.69 | 19.70 | 19.30 | 19.42 | +0.26% | 0.35 | 0.44% |
| 2025-10-09 | 19.61 | 19.88 | 19.28 | 19.37 | +0.21% | 0.55 | 0.69% |
| 2025-09-30 | 19.63 | 19.69 | 19.31 | 19.33 | -1.33% | 0.32 | 0.40% |
| 2025-09-29 | 19.57 | 19.74 | 19.18 | 19.59 | -0.25% | 0.42 | 0.52% |
| 2025-09-26 | 19.50 | 20.22 | 19.34 | 19.64 | +0.20% | 0.65 | 0.79% |
| 2025-09-25 | 19.58 | 19.79 | 19.35 | 19.60 | +0.10% | 0.49 | 3.71% |
| 2025-09-24 | 19.28 | 19.88 | 18.95 | 19.58 | +0.93% | 0.58 | 4.35% |
| 2025-09-23 | 20.40 | 20.40 | 18.88 | 19.40 | -3.91% | 0.98 | 7.43% |
| 2025-09-22 | 20.72 | 20.80 | 20.05 | 20.19 | -2.56% | 0.63 | 4.54% |
| 2025-09-19 | 21.07 | 21.19 | 20.64 | 20.72 | -1.66% | 0.47 | 3.31% |
| 2025-09-18 | 21.70 | 21.90 | 20.83 | 21.07 | -2.72% | 0.71 | 4.91% |