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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.21 | 16.26 | 15.84 | 15.95 | -1.46% | 1.73 | 0.87% |
| 2025-11-19 | 16.28 | 16.34 | 16.00 | 16.19 | -0.48% | 1.49 | 0.74% |
| 2025-11-18 | 16.39 | 16.47 | 16.22 | 16.27 | -0.90% | 1.05 | 0.51% |
| 2025-11-17 | 16.83 | 16.87 | 16.30 | 16.41 | -2.34% | 2.15 | 1.05% |
| 2025-11-14 | 16.77 | 17.12 | 16.77 | 16.81 | -0.41% | 1.57 | 0.74% |
| 2025-11-13 | 16.91 | 16.92 | 16.69 | 16.88 | +0.17% | 1.44 | 0.69% |
| 2025-11-12 | 17.06 | 17.18 | 16.85 | 16.85 | -1.04% | 1.71 | 0.81% |
| 2025-11-11 | 17.14 | 17.14 | 16.86 | 17.02 | -0.63% | 1.73 | 0.82% |
| 2025-11-10 | 16.69 | 17.18 | 16.52 | 17.13 | +3.13% | 2.78 | 1.32% |
| 2025-11-07 | 16.61 | 16.88 | 16.54 | 16.61 | 0.00% | 1.58 | 0.76% |
| 2025-11-06 | 16.51 | 16.79 | 16.42 | 16.61 | +0.59% | 1.50 | 0.72% |
| 2025-11-05 | 16.35 | 16.60 | 16.32 | 16.51 | +0.18% | 1.38 | 0.67% |
| 2025-11-04 | 16.65 | 16.68 | 16.37 | 16.48 | -0.94% | 1.32 | 0.64% |
| 2025-11-03 | 16.59 | 16.79 | 16.47 | 16.64 | +0.18% | 1.64 | 0.79% |
| 2025-10-31 | 16.65 | 16.68 | 16.42 | 16.61 | +0.36% | 1.78 | 0.86% |
| 2025-10-30 | 16.56 | 16.71 | 16.40 | 16.55 | -0.30% | 1.64 | 0.79% |
| 2025-10-29 | 16.49 | 16.68 | 16.29 | 16.60 | +0.96% | 1.78 | 0.86% |
| 2025-10-28 | 16.59 | 16.64 | 16.37 | 16.44 | -1.30% | 1.82 | 0.88% |
| 2025-10-27 | 16.20 | 16.77 | 16.11 | 16.66 | +4.24% | 4.03 | 1.96% |
| 2025-10-24 | 15.90 | 16.02 | 15.79 | 15.98 | +1.12% | 2.22 | 1.12% |