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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.81 | 15.95 | 15.75 | 15.86 | -0.13% | 1.08 | 0.55% |
| 2025-12-17 | 16.10 | 16.15 | 15.71 | 15.88 | -0.87% | 2.10 | 1.08% |
| 2025-12-16 | 16.17 | 16.30 | 15.91 | 16.02 | -0.31% | 1.57 | 0.80% |
| 2025-12-15 | 16.00 | 16.18 | 15.93 | 16.07 | -0.19% | 1.54 | 0.78% |
| 2025-12-12 | 15.83 | 16.11 | 15.71 | 16.10 | +1.67% | 2.17 | 1.09% |
| 2025-12-11 | 16.28 | 16.35 | 15.82 | 15.83 | -2.60% | 2.32 | 1.17% |
| 2025-12-10 | 15.88 | 16.74 | 15.84 | 16.26 | +2.60% | 3.67 | 1.80% |
| 2025-12-09 | 15.82 | 15.97 | 15.72 | 15.84 | +0.37% | 1.60 | 0.81% |
| 2025-12-08 | 15.64 | 15.82 | 15.49 | 15.79 | +1.00% | 1.54 | 0.79% |
| 2025-12-05 | 15.61 | 15.66 | 15.45 | 15.63 | +0.57% | 0.90 | 0.47% |
| 2025-12-04 | 15.65 | 15.72 | 15.54 | 15.54 | -0.94% | 1.10 | 0.56% |
| 2025-12-03 | 15.78 | 15.88 | 15.61 | 15.69 | -0.50% | 1.46 | 0.74% |
| 2025-12-02 | 15.75 | 15.80 | 15.65 | 15.77 | -0.12% | 1.05 | 0.53% |
| 2025-12-01 | 15.85 | 15.89 | 15.61 | 15.79 | -0.49% | 1.96 | 1.00% |
| 2025-11-28 | 15.82 | 15.91 | 15.75 | 15.86 | 0.00% | 1.02 | 0.52% |
| 2025-11-27 | 15.82 | 15.97 | 15.76 | 15.86 | +0.94% | 1.35 | 0.68% |
| 2025-11-26 | 15.83 | 15.92 | 15.71 | 15.72 | -0.93% | 1.26 | 0.64% |
| 2025-11-25 | 15.82 | 15.98 | 15.65 | 15.86 | +0.44% | 1.72 | 0.87% |
| 2025-11-24 | 15.79 | 16.03 | 15.71 | 15.80 | +0.37% | 1.44 | 0.73% |
| 2025-11-21 | 15.88 | 16.07 | 15.70 | 15.74 | -1.35% | 1.60 | 0.81% |