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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.19 | 16.41 | 16.04 | 16.07 | -0.12% | 2.86 | 1.39% |
| 2025-07-22 | 15.67 | 16.13 | 15.67 | 16.09 | +2.05% | 2.37 | 1.18% |
| 2025-07-21 | 15.61 | 15.80 | 15.33 | 15.77 | 0.00% | 2.24 | 1.13% |
| 2025-07-18 | 15.77 | 15.85 | 15.69 | 15.77 | +0.12% | 1.47 | 0.73% |
| 2025-07-17 | 15.88 | 15.98 | 15.64 | 15.75 | -0.99% | 1.73 | 0.86% |
| 2025-07-16 | 15.92 | 16.00 | 15.77 | 15.90 | -0.61% | 2.15 | 1.07% |
| 2025-07-15 | 16.10 | 16.25 | 15.89 | 16.00 | -0.91% | 2.54 | 1.25% |
| 2025-07-14 | 15.83 | 16.31 | 15.76 | 16.15 | +2.62% | 4.06 | 2.00% |
| 2025-07-11 | 15.53 | 15.98 | 15.52 | 15.74 | +0.94% | 3.59 | 1.80% |
| 2025-07-10 | 15.71 | 15.80 | 15.41 | 15.59 | -1.12% | 4.11 | 2.08% |
| 2025-07-09 | 15.61 | 16.00 | 15.37 | 15.77 | +6.29% | 7.86 | 3.96% |
| 2025-07-08 | 14.74 | 14.90 | 14.67 | 14.83 | +0.47% | 1.41 | 0.76% |
| 2025-07-07 | 14.48 | 14.85 | 14.39 | 14.76 | +1.55% | 1.84 | 0.99% |
| 2025-07-04 | 14.40 | 14.63 | 14.37 | 14.54 | +0.61% | 1.23 | 0.67% |
| 2025-07-03 | 14.35 | 14.63 | 14.33 | 14.45 | +0.75% | 1.60 | 0.88% |
| 2025-07-02 | 14.22 | 14.38 | 14.18 | 14.34 | +0.83% | 1.50 | 0.83% |
| 2025-07-01 | 14.03 | 14.31 | 14.00 | 14.22 | +1.40% | 1.44 | 0.80% |
| 2025-06-30 | 14.10 | 14.12 | 13.99 | 14.03 | -0.35% | 1.16 | 0.65% |
| 2025-06-27 | 14.04 | 14.19 | 14.02 | 14.08 | +0.42% | 1.04 | 0.58% |
| 2025-06-26 | 14.04 | 14.07 | 13.91 | 14.02 | -0.07% | 1.06 | 0.60% |