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
2026-05-06	27.80	28.45	0.67	2.41%	27.60	28.59	45358	12769	1.10%
2026-04-30	27.29	27.78	1.05	3.93%	27.11	27.98	42602	11779	1.03%
2026-04-29	27.30	26.73	-0.32	-1.18%	26.65	27.59	31230	8474	0.76%
2026-04-28	26.84	27.05	0.05	0.19%	26.48	27.22	26037	6984	0.63%
2026-04-27	26.40	27.00	0.30	1.12%	26.20	27.35	33871	9162	0.82%
2026-04-24	27.05	26.70	-0.35	-1.29%	26.13	27.22	39226	10442	0.95%
2026-04-23	27.79	27.05	-0.47	-1.71%	26.93	27.85	36338	9866	0.88%
2026-04-22	28.18	27.52	-0.80	-2.82%	27.27	28.31	48076	13308	1.17%
2026-04-21	29.45	28.32	-0.23	-0.81%	28.10	29.45	87432	24927	2.12%
2026-04-20	26.29	28.55	2.60	10.02%	25.65	28.55	36692	10130	0.89%
2026-04-17	25.60	25.95	0.40	1.57%	24.73	26.77	66338	17207	1.61%
2026-04-16	24.89	25.55	0.61	2.45%	24.75	25.67	31582	8014	0.77%
2026-04-15	24.83	24.94	0.09	0.36%	24.76	25.26	25036	6256	0.61%
2026-04-14	24.75	24.85	0.12	0.49%	24.42	24.96	22830	5651	0.55%
2026-04-13	24.46	24.73	0.02	0.08%	24.22	25.00	31617	7776	0.77%
2026-04-10	25.31	24.71	-0.84	-3.29%	24.28	26.06	48091	12022	1.17%
2026-04-09	26.08	25.55	-0.35	-1.35%	25.50	26.19	24912	6425	0.60%
2026-04-08	25.60	25.90	0.70	2.78%	25.02	25.99	26172	6740	0.64%
2026-04-07	26.23	25.20	-0.45	-1.75%	24.76	26.26	29024	7311	0.70%
2026-04-03	26.80	25.65	-1.28	-4.75%	25.31	26.98	51359	13253	1.25%
2026-04-02	24.92	26.93	1.92	7.68%	24.68	27.07	69174	18209	1.68%
2026-04-01	25.55	25.01	0.47	1.92%	24.64	25.55	20123	5029	0.49%
2026-03-31	25.40	24.54	-0.74	-2.93%	24.51	25.65	18210	4543	0.44%
2026-03-30	24.56	25.28	0.70	2.85%	24.30	25.69	35533	8933	0.86%
2026-03-27	24.67	24.58	-0.11	-0.45%	24.45	25.15	37262	9239	0.90%
2026-03-26	25.07	24.69	0.27	1.11%	24.32	25.24	33841	8371	0.82%
2026-03-25	23.94	24.42	0.52	2.18%	23.94	25.10	53492	13142	1.30%
2026-03-24	24.49	23.90	0.14	0.59%	23.26	24.49	49727	11779	1.21%
2026-03-23	26.00	23.76	-2.64	-10.00%	23.76	26.19	64839	16044	1.57%
2026-03-20	27.02	26.40	-0.49	-1.82%	26.34	27.25	28622	7695	0.69%
2026-03-19	28.19	26.89	-1.35	-4.78%	26.60	28.19	30938	8408	0.75%
2026-03-18	28.07	28.24	-0.18	-0.63%	27.68	28.66	38331	10789	0.93%
2026-03-17	29.89	28.42	-1.23	-4.15%	27.89	29.89	53814	15326	1.31%
2026-03-16	30.07	29.65	-0.72	-2.37%	29.40	30.30	32244	9595	0.78%
2026-03-13	31.54	30.37	-1.32	-4.17%	30.27	31.61	43931	13515	1.07%
2026-03-12	31.38	31.69	0.19	0.60%	31.00	32.61	36981	11811	0.90%
2026-03-11	31.90	31.50	-0.40	-1.25%	31.38	31.95	25480	8052	0.62%
2026-03-10	32.24	31.90	-0.49	-1.51%	31.33	32.50	48614	15442	1.18%
2026-03-09	33.76	32.39	-1.74	-5.10%	31.95	34.27	70976	23274	1.72%
2026-03-06	34.03	34.13	-0.34	-0.99%	34.01	35.99	57713	20075	1.40%
2026-03-05	33.83	34.47	1.30	3.92%	32.91	35.30	73239	25279	1.78%
2026-03-04	32.52	33.17	-0.33	-0.99%	32.52	34.09	40767	13542	0.99%
2026-03-03	33.07	33.50	0.90	2.76%	32.37	34.81	79440	26566	1.93%
2026-03-02	33.03	32.60	-0.95	-2.83%	32.25	33.39	59669	19512	1.45%
2026-02-27	33.06	33.55	0.33	0.99%	31.97	33.80	52016	17299	1.26%
2026-02-26	32.83	33.22	1.03	3.20%	31.92	34.43	119742	39835	2.91%
2026-02-25	29.98	32.19	2.93	10.01%	29.30	32.19	89256	28168	2.17%
2026-02-24	28.68	29.26	0.89	3.14%	27.63	29.60	51658	14693	1.25%
2026-02-13	29.38	28.37	-0.98	-3.34%	28.23	30.06	37456	10775	0.91%
2026-02-12	27.72	29.35	1.13	4.00%	27.72	29.66	44177	12864	1.07%
2026-02-11	27.89	28.22	0.32	1.15%	27.55	28.32	18581	5193	0.45%
2026-02-10	29.00	27.90	-0.86	-2.99%	27.55	29.00	38308	10697	0.93%
2026-02-09	27.56	28.76	1.30	4.73%	27.03	28.91	38025	10690	0.92%
2026-02-06	27.38	27.46	0.01	0.04%	27.06	28.00	33421	9177	0.81%
2026-02-05	27.02	27.45	-0.03	-0.11%	27.02	27.72	22896	6292	0.56%
2026-02-04	27.07	27.48	0.18	0.66%	26.58	27.78	37891	10330	0.92%
2026-02-03	28.11	27.30	-0.30	-1.09%	27.12	28.11	39449	10802	0.96%
2026-02-02	27.90	27.60	-0.60	-2.13%	27.53	28.39	49122	13747	1.19%
2026-01-30	27.87	28.20	0.15	0.53%	27.58	28.80	54735	15419	1.33%
2026-01-29	29.57	28.05	-1.05	-3.61%	27.60	29.80	64642	18447	1.57%
2026-01-28	28.98	29.10	0.12	0.41%	28.30	29.60	61184	17756	1.49%
2026-01-27	28.05	28.98	1.13	4.06%	28.05	29.36	74654	21529	1.81%