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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.01 | 18.22 | 17.75 | 18.05 | +0.22% | 2.36 | 1.08% |
| 2026-02-13 | 18.19 | 18.37 | 17.99 | 18.01 | -0.99% | 2.25 | 1.02% |
| 2026-02-12 | 18.78 | 18.80 | 18.15 | 18.19 | -3.14% | 2.80 | 1.25% |
| 2026-02-11 | 18.56 | 18.85 | 18.38 | 18.78 | +1.79% | 3.24 | 1.43% |
| 2026-02-10 | 18.47 | 18.58 | 18.16 | 18.45 | +0.27% | 2.97 | 1.32% |
| 2026-02-09 | 18.26 | 18.43 | 17.96 | 18.40 | +1.88% | 4.60 | 2.07% |
| 2026-02-06 | 17.08 | 18.45 | 17.03 | 18.06 | +4.82% | 6.35 | 2.90% |
| 2026-02-05 | 17.19 | 17.62 | 17.17 | 17.23 | -0.06% | 3.08 | 1.46% |
| 2026-02-04 | 16.98 | 17.24 | 16.73 | 17.24 | +2.01% | 3.02 | 1.45% |
| 2026-02-03 | 17.01 | 17.07 | 16.62 | 16.90 | 0.00% | 2.89 | 1.41% |
| 2026-02-02 | 17.22 | 17.42 | 16.87 | 16.90 | -1.86% | 4.40 | 2.10% |
| 2026-01-30 | 17.07 | 17.61 | 16.99 | 17.22 | +0.76% | 4.66 | 2.21% |
| 2026-01-29 | 16.82 | 17.15 | 16.77 | 17.09 | +1.24% | 3.10 | 1.49% |
| 2026-01-28 | 16.49 | 17.10 | 16.35 | 16.88 | +1.87% | 3.08 | 1.50% |
| 2026-01-27 | 16.88 | 16.98 | 16.41 | 16.57 | -2.01% | 2.55 | 1.26% |
| 2026-01-26 | 16.75 | 16.96 | 16.56 | 16.91 | +0.96% | 2.71 | 1.32% |
| 2026-01-23 | 16.62 | 16.75 | 16.57 | 16.75 | +0.84% | 1.68 | 0.82% |
| 2026-01-22 | 16.55 | 16.64 | 16.45 | 16.61 | +0.06% | 1.46 | 0.72% |
| 2026-01-21 | 16.81 | 16.82 | 16.48 | 16.60 | -1.13% | 1.88 | 0.93% |
| 2026-01-20 | 16.72 | 16.98 | 16.67 | 16.79 | +0.54% | 2.63 | 1.28% |