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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.65 | 16.91 | 16.49 | 16.90 | +1.77% | 3.96 | 1.86% |
| 2025-08-19 | 17.03 | 17.03 | 16.55 | 16.60 | -2.14% | 4.63 | 2.18% |
| 2025-08-18 | 16.92 | 17.10 | 16.70 | 16.96 | +2.67% | 6.54 | 3.06% |
| 2025-08-15 | 16.42 | 16.60 | 16.35 | 16.52 | +0.66% | 1.64 | 0.78% |
| 2025-08-14 | 16.63 | 16.80 | 16.37 | 16.41 | -1.76% | 1.67 | 0.80% |
| 2025-08-13 | 16.81 | 16.94 | 16.40 | 16.71 | -0.58% | 2.59 | 1.23% |
| 2025-08-12 | 16.79 | 17.33 | 16.79 | 16.81 | +0.94% | 3.08 | 1.43% |
| 2025-08-11 | 16.93 | 16.98 | 16.51 | 16.65 | -0.06% | 2.63 | 1.24% |
| 2025-08-08 | 16.46 | 16.83 | 16.42 | 16.66 | +1.25% | 2.07 | 0.98% |
| 2025-08-07 | 16.37 | 16.47 | 16.31 | 16.45 | +0.48% | 1.31 | 0.63% |
| 2025-08-06 | 16.37 | 16.47 | 16.26 | 16.37 | -0.24% | 1.58 | 0.76% |
| 2025-08-05 | 16.02 | 16.68 | 15.93 | 16.41 | +2.70% | 3.61 | 1.74% |
| 2025-08-04 | 15.53 | 16.00 | 15.41 | 15.98 | +2.91% | 2.62 | 1.31% |
| 2025-08-01 | 15.72 | 15.83 | 15.51 | 15.53 | -0.88% | 1.68 | 0.85% |
| 2025-07-31 | 15.84 | 15.91 | 15.61 | 15.67 | -1.54% | 1.57 | 0.79% |
| 2025-07-30 | 15.81 | 16.02 | 15.77 | 15.91 | +0.43% | 2.09 | 1.03% |
| 2025-07-29 | 16.10 | 16.13 | 15.71 | 15.84 | -1.82% | 2.43 | 1.21% |
| 2025-07-28 | 15.92 | 16.37 | 15.92 | 16.14 | +1.42% | 2.37 | 1.16% |
| 2025-07-25 | 16.05 | 16.19 | 15.89 | 15.91 | -0.49% | 1.67 | 0.83% |
| 2025-07-24 | 16.05 | 16.06 | 15.81 | 15.99 | -0.49% | 1.69 | 0.84% |