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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.14 | 22.38 | 21.57 | 21.66 | -1.90% | 0.69 | 4.63% |
| 2025-09-16 | 21.73 | 22.91 | 21.51 | 22.08 | +2.03% | 0.81 | 5.37% |
| 2025-09-15 | 22.08 | 22.12 | 21.61 | 21.64 | -1.55% | 0.62 | 4.16% |
| 2025-09-12 | 22.22 | 22.38 | 21.89 | 21.98 | -1.04% | 0.64 | 4.24% |
| 2025-09-11 | 22.32 | 22.50 | 21.71 | 22.21 | -0.04% | 1.01 | 6.73% |
| 2025-09-10 | 23.33 | 23.33 | 21.59 | 22.22 | -4.72% | 1.91 | 12.54% |
| 2025-09-09 | 23.22 | 23.56 | 23.15 | 23.32 | -0.43% | 0.54 | 3.38% |
| 2025-09-08 | 23.48 | 23.69 | 23.06 | 23.42 | -0.30% | 0.70 | 4.41% |
| 2025-09-05 | 23.71 | 23.81 | 23.17 | 23.49 | -0.93% | 0.71 | 4.48% |
| 2025-09-04 | 23.23 | 23.82 | 23.12 | 23.71 | +2.29% | 1.20 | 7.52% |
| 2025-09-03 | 23.79 | 24.39 | 22.99 | 23.18 | -2.40% | 1.34 | 8.35% |
| 2025-09-02 | 25.46 | 25.65 | 23.49 | 23.75 | -6.72% | 1.62 | 9.74% |
| 2025-09-01 | 25.90 | 25.96 | 25.05 | 25.46 | -2.26% | 1.30 | 7.44% |
| 2025-08-29 | 25.05 | 26.32 | 24.90 | 26.05 | +4.62% | 3.06 | 17.42% |
| 2025-08-28 | 25.10 | 26.00 | 24.50 | 24.90 | -1.89% | 1.68 | 9.85% |
| 2025-08-27 | 25.49 | 26.68 | 24.91 | 25.38 | -0.47% | 3.63 | 20.65% |
| 2025-08-26 | 24.78 | 25.94 | 24.26 | 25.50 | +5.72% | 3.33 | 19.39% |
| 2025-08-25 | 21.73 | 24.12 | 21.59 | 24.12 | +9.99% | 2.20 | 14.03% |
| 2025-08-22 | 22.04 | 22.20 | 21.66 | 21.93 | -1.35% | 0.77 | 5.20% |
| 2025-08-21 | 22.46 | 22.47 | 21.91 | 22.23 | -0.13% | 0.71 | 4.69% |