圣农发展 sz.002299
16.98
-0.64%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.11 | 17.26 | 16.84 | 16.98 | -0.64% | 1.63 | 0.79% |
| 2026-05-22 | 17.29 | 17.37 | 17.02 | 17.09 | -0.75% | 1.30 | 0.62% |
| 2026-05-21 | 17.51 | 17.76 | 17.20 | 17.22 | -0.81% | 2.09 | 0.98% |
| 2026-05-20 | 17.44 | 17.66 | 17.31 | 17.56 | +0.06% | 1.16 | 0.55% |
| 2026-05-19 | 17.71 | 17.95 | 17.27 | 17.55 | -1.07% | 1.63 | 0.76% |
| 2026-05-18 | 18.07 | 18.13 | 17.58 | 17.74 | -2.26% | 2.15 | 0.99% |
| 2026-05-15 | 18.70 | 18.78 | 18.07 | 18.15 | -3.87% | 2.63 | 1.18% |
| 2026-05-14 | 17.99 | 19.30 | 17.93 | 18.88 | +4.95% | 4.47 | 1.96% |
| 2026-05-13 | 18.21 | 18.32 | 17.93 | 17.99 | -1.21% | 1.78 | 0.81% |
| 2026-05-12 | 18.15 | 18.52 | 17.97 | 18.21 | +0.39% | 2.25 | 1.01% |
| 2026-05-11 | 18.31 | 18.55 | 18.09 | 18.14 | -0.93% | 2.42 | 1.08% |
| 2026-05-08 | 18.60 | 18.85 | 18.18 | 18.31 | -1.56% | 2.34 | 1.04% |
| 2026-05-07 | 18.90 | 18.97 | 18.47 | 18.60 | -2.31% | 2.46 | 1.08% |
| 2026-05-06 | 18.90 | 19.18 | 18.67 | 19.04 | +2.37% | 2.96 | 1.28% |
| 2026-04-30 | 18.60 | 18.77 | 18.48 | 18.60 | -0.05% | 1.24 | 0.55% |
| 2026-04-29 | 18.28 | 18.96 | 18.20 | 18.61 | +1.92% | 1.90 | 0.84% |
| 2026-04-28 | 18.10 | 18.33 | 17.96 | 18.26 | +0.61% | 1.29 | 0.58% |
| 2026-04-27 | 18.64 | 18.73 | 18.11 | 18.15 | -2.58% | 1.88 | 0.84% |
| 2026-04-24 | 18.71 | 18.89 | 18.57 | 18.63 | -0.90% | 1.54 | 0.68% |
| 2026-04-23 | 18.95 | 19.18 | 18.42 | 18.80 | -1.47% | 2.43 | 1.06% |