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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.20 | 16.86 | 16.12 | 16.70 | +3.21% | 3.45 | 1.70% |
| 2026-01-16 | 16.51 | 16.52 | 16.11 | 16.18 | -2.00% | 2.42 | 1.21% |
| 2026-01-15 | 16.42 | 16.70 | 16.40 | 16.51 | +2.42% | 3.47 | 1.71% |
| 2026-01-14 | 16.33 | 16.43 | 15.97 | 16.12 | -1.29% | 2.66 | 1.34% |
| 2026-01-13 | 16.62 | 16.71 | 16.30 | 16.33 | -2.16% | 2.36 | 1.17% |
| 2026-01-12 | 16.61 | 16.69 | 16.28 | 16.69 | +0.54% | 2.54 | 1.26% |
| 2026-01-09 | 16.54 | 16.65 | 16.42 | 16.60 | +0.36% | 1.64 | 0.81% |
| 2026-01-08 | 16.76 | 16.87 | 16.49 | 16.54 | -0.78% | 1.92 | 0.94% |
| 2026-01-07 | 16.77 | 16.98 | 16.62 | 16.67 | -0.60% | 1.96 | 0.95% |
| 2026-01-06 | 16.64 | 16.79 | 16.54 | 16.77 | +0.84% | 2.26 | 1.11% |
| 2026-01-05 | 16.54 | 16.66 | 16.47 | 16.63 | +0.54% | 2.03 | 1.00% |
| 2025-12-31 | 16.52 | 16.62 | 16.40 | 16.54 | -0.12% | 1.22 | 0.60% |
| 2025-12-30 | 16.44 | 16.74 | 16.38 | 16.56 | +0.73% | 1.69 | 0.83% |
| 2025-12-29 | 16.54 | 16.74 | 16.41 | 16.44 | -0.72% | 1.67 | 0.82% |
| 2025-12-26 | 16.30 | 16.64 | 16.28 | 16.56 | +1.35% | 1.54 | 0.76% |
| 2025-12-25 | 16.44 | 16.66 | 16.22 | 16.34 | -0.12% | 1.53 | 0.76% |
| 2025-12-24 | 16.46 | 16.51 | 16.18 | 16.36 | -0.91% | 1.57 | 0.79% |
| 2025-12-23 | 16.55 | 16.72 | 16.47 | 16.51 | -0.48% | 1.58 | 0.78% |
| 2025-12-22 | 16.41 | 16.67 | 16.36 | 16.59 | +0.97% | 2.17 | 1.07% |
| 2025-12-19 | 15.86 | 16.53 | 15.82 | 16.43 | +3.59% | 2.93 | 1.47% |