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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.00 | 19.40 | 18.99 | 19.08 | -0.21% | 1.98 | 0.85% |
| 2026-04-21 | 18.68 | 19.35 | 18.68 | 19.12 | +2.36% | 2.15 | 0.92% |
| 2026-04-20 | 18.72 | 18.86 | 18.59 | 18.68 | +0.11% | 1.26 | 0.55% |
| 2026-04-17 | 18.69 | 18.96 | 18.53 | 18.66 | -0.27% | 1.50 | 0.65% |
| 2026-04-16 | 18.71 | 18.82 | 18.40 | 18.71 | -0.16% | 1.92 | 0.85% |
| 2026-04-15 | 18.75 | 18.92 | 18.55 | 18.74 | -0.85% | 1.89 | 0.83% |
| 2026-04-14 | 18.75 | 18.96 | 18.48 | 18.90 | +0.80% | 2.96 | 1.29% |
| 2026-04-13 | 18.88 | 18.98 | 18.17 | 18.75 | +3.02% | 4.05 | 1.78% |
| 2026-04-10 | 18.28 | 18.32 | 18.12 | 18.20 | -0.49% | 1.63 | 0.73% |
| 2026-04-09 | 18.15 | 18.35 | 18.07 | 18.29 | +0.44% | 1.36 | 0.61% |
| 2026-04-08 | 18.15 | 18.33 | 17.98 | 18.21 | +0.89% | 1.83 | 0.82% |
| 2026-04-07 | 17.86 | 18.21 | 17.74 | 18.05 | +1.46% | 1.32 | 0.60% |
| 2026-04-03 | 18.24 | 18.43 | 17.73 | 17.79 | -2.95% | 1.23 | 0.56% |
| 2026-04-02 | 18.07 | 18.58 | 17.96 | 18.33 | +1.55% | 2.69 | 1.20% |
| 2026-04-01 | 17.91 | 18.14 | 17.70 | 18.05 | +1.98% | 2.03 | 0.92% |
| 2026-03-31 | 17.98 | 18.34 | 17.70 | 17.70 | -1.56% | 1.68 | 0.77% |
| 2026-03-30 | 17.60 | 18.10 | 17.60 | 17.98 | +0.84% | 1.84 | 0.84% |
| 2026-03-27 | 17.11 | 17.92 | 17.11 | 17.83 | +3.06% | 2.40 | 1.11% |
| 2026-03-26 | 16.86 | 17.38 | 16.76 | 17.30 | +2.55% | 2.95 | 1.41% |
| 2026-03-25 | 16.75 | 16.96 | 16.61 | 16.87 | +1.44% | 1.59 | 0.78% |