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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.88 | 16.01 | 15.67 | 15.81 | -0.37% | 2.66 | 1.35% |
| 2025-10-22 | 16.20 | 16.20 | 15.76 | 15.86 | -4.15% | 4.49 | 2.26% |
| 2025-10-21 | 16.23 | 16.56 | 16.12 | 16.55 | +2.00% | 1.98 | 0.97% |
| 2025-10-20 | 16.44 | 16.47 | 16.18 | 16.23 | -1.31% | 1.86 | 0.92% |
| 2025-10-17 | 16.73 | 16.87 | 16.38 | 16.44 | -1.53% | 1.85 | 0.89% |
| 2025-10-16 | 17.00 | 17.15 | 16.66 | 16.70 | -1.73% | 2.54 | 1.21% |
| 2025-10-15 | 17.01 | 17.07 | 16.87 | 16.99 | -0.23% | 2.05 | 0.97% |
| 2025-10-14 | 17.30 | 17.33 | 16.99 | 17.03 | -0.40% | 3.21 | 1.50% |
| 2025-10-13 | 17.33 | 17.63 | 16.99 | 17.10 | -2.84% | 2.95 | 1.38% |
| 2025-10-10 | 17.28 | 17.70 | 17.13 | 17.60 | +1.36% | 2.84 | 1.30% |
| 2025-10-09 | 17.62 | 17.66 | 17.03 | 17.37 | -1.89% | 3.32 | 1.55% |
| 2025-09-30 | 17.40 | 17.80 | 17.25 | 17.70 | +1.75% | 2.30 | 1.05% |
| 2025-09-29 | 17.15 | 17.42 | 16.91 | 17.40 | +1.14% | 2.11 | 0.98% |
| 2025-09-26 | 16.95 | 17.44 | 16.88 | 17.20 | +1.27% | 2.21 | 1.03% |
| 2025-09-25 | 17.13 | 17.18 | 16.90 | 16.98 | -0.97% | 1.53 | 0.72% |
| 2025-09-24 | 16.71 | 17.23 | 16.69 | 17.15 | +2.16% | 2.00 | 0.94% |
| 2025-09-23 | 16.58 | 16.82 | 16.44 | 16.79 | +1.18% | 2.11 | 1.00% |
| 2025-09-22 | 16.84 | 16.88 | 16.42 | 16.59 | -1.52% | 1.58 | 0.75% |
| 2025-09-19 | 16.60 | 16.91 | 16.59 | 16.85 | +1.12% | 1.40 | 0.66% |
| 2025-09-18 | 16.93 | 17.01 | 16.55 | 16.66 | -1.74% | 2.18 | 1.03% |