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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.07 | 15.15 | 14.89 | 14.90 | -1.36% | 0.71 | 0.37% |
| 2025-05-26 | 14.79 | 15.16 | 14.77 | 15.11 | +2.12% | 1.07 | 0.57% |
| 2025-05-23 | 14.91 | 15.04 | 14.79 | 14.79 | -0.79% | 0.83 | 0.44% |
| 2025-05-22 | 15.28 | 15.33 | 14.88 | 14.91 | -2.53% | 1.56 | 0.81% |
| 2025-05-21 | 15.32 | 15.48 | 15.28 | 15.30 | -0.19% | 1.34 | 0.68% |
| 2025-05-20 | 15.31 | 15.53 | 15.27 | 15.33 | -0.13% | 1.44 | 0.73% |
| 2025-05-19 | 15.36 | 15.48 | 15.14 | 15.35 | +1.60% | 1.74 | 0.88% |
| 2025-05-16 | 15.03 | 15.19 | 14.87 | 15.11 | +0.32% | 1.11 | 0.58% |
| 2025-05-15 | 15.09 | 15.26 | 15.04 | 15.06 | -0.51% | 1.47 | 0.76% |
| 2025-05-14 | 15.12 | 15.17 | 15.02 | 15.13 | +0.13% | 1.23 | 0.63% |
| 2025-05-13 | 15.14 | 15.17 | 15.00 | 15.12 | -0.32% | 1.39 | 0.72% |
| 2025-05-12 | 15.26 | 15.31 | 14.91 | 15.16 | -0.82% | 2.12 | 1.10% |
| 2025-05-09 | 15.43 | 15.43 | 15.14 | 15.29 | -0.82% | 1.47 | 0.75% |
| 2025-05-08 | 15.45 | 15.54 | 15.28 | 15.42 | -0.81% | 1.35 | 0.68% |
| 2025-05-07 | 15.49 | 15.77 | 15.43 | 15.54 | +0.82% | 1.89 | 0.94% |
| 2025-05-06 | 15.55 | 15.59 | 15.21 | 15.42 | -0.81% | 2.47 | 1.25% |