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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.10 | 14.13 | 13.98 | 14.03 | -0.35% | 1.46 | 0.82% |
| 2025-06-24 | 13.93 | 14.12 | 13.89 | 14.08 | +1.27% | 1.02 | 0.58% |
| 2025-06-23 | 13.91 | 13.94 | 13.82 | 13.90 | 0.00% | 0.88 | 0.50% |
| 2025-06-20 | 14.05 | 14.13 | 13.87 | 13.90 | -1.05% | 1.21 | 0.68% |
| 2025-06-19 | 14.14 | 14.19 | 13.97 | 14.05 | -0.76% | 0.84 | 0.47% |
| 2025-06-18 | 14.30 | 14.34 | 14.09 | 14.16 | -1.10% | 1.15 | 0.64% |
| 2025-06-17 | 14.32 | 14.45 | 14.26 | 14.31 | -0.07% | 0.96 | 0.53% |
| 2025-06-16 | 14.42 | 14.52 | 14.31 | 14.32 | -1.08% | 1.22 | 0.67% |
| 2025-06-13 | 14.69 | 14.75 | 14.42 | 14.48 | -1.47% | 1.78 | 0.97% |
| 2025-06-12 | 14.93 | 14.96 | 14.67 | 14.70 | -1.96% | 1.76 | 0.95% |
| 2025-06-11 | 14.77 | 15.08 | 14.73 | 14.99 | +1.60% | 1.75 | 0.93% |
| 2025-06-10 | 15.10 | 15.22 | 14.75 | 14.76 | -1.76% | 1.63 | 0.86% |
| 2025-06-09 | 14.71 | 15.11 | 14.70 | 15.02 | +2.07% | 1.97 | 1.04% |
| 2025-06-06 | 14.72 | 14.93 | 14.68 | 14.72 | 0.00% | 1.01 | 0.54% |
| 2025-06-05 | 14.82 | 14.91 | 14.71 | 14.72 | -1.12% | 1.21 | 0.65% |
| 2025-06-04 | 14.95 | 15.01 | 14.71 | 14.88 | -0.33% | 1.23 | 0.65% |
| 2025-06-03 | 14.68 | 15.09 | 14.59 | 14.93 | +1.00% | 1.74 | 0.92% |
| 2025-05-30 | 14.76 | 15.00 | 14.74 | 14.78 | +0.20% | 1.39 | 0.74% |
| 2025-05-29 | 14.77 | 14.81 | 14.63 | 14.76 | -0.07% | 0.97 | 0.52% |
| 2025-05-28 | 14.88 | 14.90 | 14.76 | 14.76 | -0.92% | 0.68 | 0.36% |