紫燕食品 (603057) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	17.49	17.84	0.43	2.47%	17.32	17.98	27556	4876	0.67%
2025-12-15	17.35	17.41	0.06	0.35%	17.26	17.57	15130	2640	0.37%
2025-12-12	17.19	17.35	0.22	1.28%	17.01	17.49	15051	2604	0.37%
2025-12-11	17.44	17.13	-0.31	-1.78%	17.12	17.45	13928	2395	0.34%
2025-12-10	17.42	17.44	-0.11	-0.63%	17.40	17.72	17226	3022	0.42%
2025-12-09	17.78	17.55	-0.04	-0.23%	17.36	17.79	16850	2952	0.41%
2025-12-08	17.66	17.59	-0.15	-0.85%	17.42	17.78	27253	4780	0.66%
2025-12-05	17.99	17.74	-0.11	-0.62%	17.54	18.17	17502	3102	0.42%
2025-12-04	18.30	17.85	-0.54	-2.94%	17.85	18.41	25941	4681	0.63%
2025-12-03	18.89	18.39	-0.23	-1.24%	18.28	19.17	17316	3193	0.42%
2025-12-02	18.70	18.62	-0.04	-0.21%	18.27	18.70	18145	3347	0.44%
2025-12-01	18.51	18.66	0.04	0.21%	18.51	18.80	15059	2808	0.37%
2025-11-28	18.49	18.62	0.13	0.70%	18.26	18.62	12033	2228	0.29%
2025-11-27	18.92	18.49	-0.05	-0.27%	18.38	18.92	16148	2997	0.39%
2025-11-26	18.48	18.54	0.08	0.43%	18.42	18.66	17090	3165	0.41%
2025-11-25	18.87	18.46	0.06	0.33%	18.35	18.87	22328	4142	0.54%
2025-11-24	18.17	18.40	0.24	1.32%	18.17	18.50	15669	2880	0.38%
2025-11-21	18.32	18.16	-0.36	-1.94%	18.15	18.87	25552	4709	0.62%
2025-11-20	18.95	18.52	-0.43	-2.27%	18.25	19.10	30650	5687	0.74%
2025-11-19	18.99	18.95	-0.05	-0.26%	18.81	19.16	20961	3978	0.51%
2025-11-18	19.29	19.00	-0.23	-1.20%	18.83	19.45	21966	4179	0.53%
2025-11-17	19.19	19.23	0.07	0.37%	19.01	19.34	18446	3540	0.45%
2025-11-14	19.47	19.16	-0.31	-1.59%	19.16	19.65	21270	4117	0.52%
2025-11-13	19.28	19.47	0.20	1.04%	19.05	19.56	24061	4655	0.58%
2025-11-12	19.71	19.27	-0.43	-2.18%	19.27	19.87	29859	5819	0.72%
2025-11-11	19.53	19.70	0.20	1.03%	19.39	19.75	31946	6259	0.78%
2025-11-10	18.92	19.50	0.58	3.07%	18.80	19.68	42758	8286	1.04%
2025-11-07	18.82	18.92	0.08	0.42%	18.76	19.04	20746	3928	0.50%
2025-11-06	18.86	18.84	-0.09	-0.48%	18.70	19.34	27068	5107	0.66%
2025-11-05	18.65	18.93	0.28	1.50%	18.55	19.27	32558	6168	0.79%
2025-11-04	18.69	18.65	-0.16	-0.85%	18.55	19.20	25530	4789	0.62%
2025-11-03	18.35	18.81	0.46	2.51%	18.10	18.99	49070	9169	1.19%
2025-10-31	18.07	18.35	0.30	1.66%	17.98	18.44	30487	5568	0.74%
2025-10-30	18.37	18.05	-0.33	-1.80%	18.02	18.37	22841	4149	0.55%
2025-10-29	18.47	18.38	-0.08	-0.43%	18.19	18.52	19134	3503	0.46%
2025-10-28	18.82	18.46	-0.08	-0.43%	18.40	18.82	29346	5440	0.71%
2025-10-27	18.76	18.54	-0.22	-1.17%	18.53	18.83	24393	4537	0.59%
2025-10-24	18.75	18.76	0.03	0.16%	18.64	18.84	11348	2125	0.28%
2025-10-23	18.81	18.73	0.08	0.43%	18.41	18.81	17607	3272	0.43%
2025-10-22	18.89	18.65	-0.27	-1.43%	18.62	19.00	18625	3498	0.45%
2025-10-21	18.75	18.92	0.17	0.91%	18.65	18.95	20468	3847	0.50%
2025-10-20	18.80	18.75	0.03	0.16%	18.68	18.91	15424	2895	0.37%
2025-10-17	18.97	18.72	-0.29	-1.53%	18.66	19.05	25685	4833	0.62%
2025-10-16	19.38	19.01	-0.41	-2.11%	18.73	19.45	28467	5421	0.69%
2025-10-15	19.02	19.42	0.38	2.00%	18.94	19.58	27058	5222	0.66%
2025-10-14	19.22	19.04	-0.09	-0.47%	18.99	19.33	27642	5279	0.67%
2025-10-13	19.00	19.13	-0.29	-1.49%	18.89	19.42	24855	4765	0.60%
2025-10-10	19.69	19.42	0.05	0.26%	19.30	19.70	18124	3523	0.44%
2025-10-09	19.61	19.37	0.04	0.21%	19.28	19.88	28326	5518	0.69%
2025-09-30	19.63	19.33	-0.26	-1.33%	19.31	19.69	16530	3215	0.40%
2025-09-29	19.57	19.59	-0.05	-0.25%	19.18	19.74	21412	4180	0.52%
2025-09-26	19.50	19.64	0.04	0.20%	19.34	20.22	32646	6470	0.79%
2025-09-25	19.58	19.60	0.02	0.10%	19.35	19.79	25245	4931	3.71%
2025-09-24	19.28	19.58	0.18	0.93%	18.95	19.88	29609	5760	4.35%
2025-09-23	20.40	19.40	-0.79	-3.91%	18.88	20.40	50546	9770	7.43%
2025-09-22	20.72	20.19	-0.53	-2.56%	20.05	20.80	30904	6255	4.54%
2025-09-19	21.07	20.72	-0.35	-1.66%	20.64	21.19	22502	4671	3.31%
2025-09-18	21.70	21.07	-0.59	-2.72%	20.83	21.90	33399	7099	4.91%
2025-09-17	22.14	21.66	-0.42	-1.90%	21.57	22.38	31532	6877	4.63%
2025-09-16	21.73	22.08	0.44	2.03%	21.51	22.91	36566	8061	5.37%
2025-09-15	22.08	21.64	-0.34	-1.55%	21.61	22.12	28299	6166	4.16%
2025-09-12	22.22	21.98	-0.23	-1.04%	21.89	22.38	28842	6360	4.24%
2025-09-11	22.32	22.21	-0.01	-0.05%	21.71	22.50	45799	10076	6.73%
2025-09-10	23.33	22.22	-1.10	-4.72%	21.59	23.33	85353	19115	12.54%
2025-09-09	23.22	23.32	-0.10	-0.43%	23.15	23.56	23029	5369	3.38%
2025-09-08	23.48	23.42	-0.07	-0.30%	23.06	23.69	30013	6999	4.41%