当前位置: 爱股网 > 股票行情 > 紫燕食品(603057)股票行情

紫燕食品(603057)股票行情

紫燕食品(603057)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

紫燕食品(603057)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	25.07	24.69	0.27	1.11%	24.32	25.24	33841	8371.22	0.82%
2026-03-25	23.94	24.42	0.52	2.18%	23.94	25.10	53492	13142.24	1.30%
2026-03-24	24.49	23.90	0.14	0.59%	23.26	24.49	49727	11779.41	1.21%
2026-03-23	26.00	23.76	-2.64	-10.00%	23.76	26.19	64839	16044.95	1.57%
2026-03-20	27.02	26.40	-0.49	-1.82%	26.34	27.25	28622	7695.15	0.69%
2026-03-19	28.19	26.89	-1.35	-4.78%	26.60	28.19	30938	8408.55	0.75%
2026-03-18	28.07	28.24	-0.18	-0.63%	27.68	28.66	38331	10789.09	0.93%
2026-03-17	29.89	28.42	-1.23	-4.15%	27.89	29.89	53814	15326.53	1.31%
2026-03-16	30.07	29.65	-0.72	-2.37%	29.40	30.30	32244	9595.98	0.78%
2026-03-13	31.54	30.37	-1.32	-4.17%	30.27	31.61	43931	13515.11	1.07%
2026-03-12	31.38	31.69	0.19	0.60%	31.00	32.61	36981	11811.37	0.90%
2026-03-11	31.90	31.50	-0.40	-1.25%	31.38	31.95	25480	8052.84	0.62%
2026-03-10	32.24	31.90	-0.49	-1.51%	31.33	32.50	48614	15442.50	1.18%
2026-03-09	33.76	32.39	-1.74	-5.10%	31.95	34.27	70976	23274.54	1.72%
2026-03-06	34.03	34.13	-0.34	-0.99%	34.01	35.99	57713	20075.69	1.40%
2026-03-05	33.83	34.47	1.30	3.92%	32.91	35.30	73239	25279.26	1.78%
2026-03-04	32.52	33.17	-0.33	-0.99%	32.52	34.09	40767	13542.09	0.99%
2026-03-03	33.07	33.50	0.90	2.76%	32.37	34.81	79440	26566.82	1.93%
2026-03-02	33.03	32.60	-0.95	-2.83%	32.25	33.39	59669	19512.15	1.45%
2026-02-27	33.06	33.55	0.33	0.99%	31.97	33.80	52016	17299.06	1.26%
2026-02-26	32.83	33.22	1.03	3.20%	31.92	34.43	119742	39835.63	2.91%
2026-02-25	29.98	32.19	2.93	10.01%	29.30	32.19	89256	28168.02	2.17%
2026-02-24	28.68	29.26	0.89	3.14%	27.63	29.60	51658	14693.56	1.25%
2026-02-13	29.38	28.37	-0.98	-3.34%	28.23	30.06	37456	10775.30	0.91%
2026-02-12	27.72	29.35	1.13	4.00%	27.72	29.66	44177	12864.98	1.07%
2026-02-11	27.89	28.22	0.32	1.15%	27.55	28.32	18581	5193.35	0.45%
2026-02-10	29.00	27.90	-0.86	-2.99%	27.55	29.00	38308	10697.02	0.93%
2026-02-09	27.56	28.76	1.30	4.73%	27.03	28.91	38025	10690.00	0.92%
2026-02-06	27.38	27.46	0.01	0.04%	27.06	28.00	33421	9177.84	0.81%
2026-02-05	27.02	27.45	-0.03	-0.11%	27.02	27.72	22896	6292.13	0.56%
2026-02-04	27.07	27.48	0.18	0.66%	26.58	27.78	37891	10330.02	0.92%
2026-02-03	28.11	27.30	-0.30	-1.09%	27.12	28.11	39449	10802.40	0.96%
2026-02-02	27.90	27.60	-0.60	-2.13%	27.53	28.39	49122	13747.38	1.19%
2026-01-30	27.87	28.20	0.15	0.53%	27.58	28.80	54735	15419.58	1.33%
2026-01-29	29.57	28.05	-1.05	-3.61%	27.60	29.80	64642	18447.22	1.57%
2026-01-28	28.98	29.10	0.12	0.41%	28.30	29.60	61184	17756.83	1.49%
2026-01-27	28.05	28.98	1.13	4.06%	28.05	29.36	74654	21529.20	1.81%
2026-01-26	29.58	27.85	-1.84	-6.20%	27.61	29.85	70203	19907.76	1.70%
2026-01-23	29.60	29.69	0.35	1.19%	28.58	30.47	75526	22424.94	1.83%
2026-01-22	29.01	29.34	0.14	0.48%	28.13	30.19	88644	25596.62	2.15%
2026-01-21	29.08	29.20	0.09	0.31%	28.70	31.82	122113	36613.20	2.96%
2026-01-20	28.00	29.11	0.91	3.23%	27.90	29.27	80306	22921.61	1.95%
2026-01-19	27.56	28.20	0.53	1.92%	27.41	29.10	89591	25368.20	2.17%
2026-01-16	27.19	27.67	0.47	1.73%	26.51	28.22	91931	25201.52	2.23%
2026-01-15	29.36	27.20	-2.40	-8.11%	27.01	30.45	94974	26657.71	2.31%
2026-01-14	27.39	29.60	1.60	5.71%	27.39	30.08	124880	36086.97	3.03%
2026-01-13	26.30	28.00	0.57	2.08%	25.94	29.09	174203	47698.87	4.23%
2026-01-12	28.42	27.43	0.18	0.66%	25.80	29.98	252862	72126.73	6.14%
2026-01-09	24.96	27.25	2.48	10.01%	24.52	27.25	163086	41976.27	3.96%
2026-01-08	23.21	24.77	1.81	7.88%	23.01	25.26	144028	35509.65	3.50%
2026-01-07	20.77	22.96	2.09	10.01%	20.64	22.96	73693	16310.71	1.79%
2026-01-06	20.01	20.87	1.07	5.40%	19.82	21.17	58583	12145.61	1.42%
2026-01-05	20.24	19.80	-0.54	-2.65%	19.58	20.40	36922	7355.78	0.90%
2025-12-31	20.00	20.34	0.44	2.21%	19.69	20.52	45793	9241.90	1.11%
2025-12-30	19.76	19.90	0.02	0.10%	19.76	20.26	24621	4933.16	0.60%
2025-12-29	19.72	19.88	0.35	1.79%	19.50	20.23	36845	7332.24	0.89%
2025-12-26	19.73	19.53	-0.28	-1.41%	19.48	19.90	33521	6588.30	0.81%
2025-12-25	19.99	19.81	0.00	0.00%	19.67	20.18	22026	4375.24	0.53%
2025-12-24	19.40	19.81	0.33	1.69%	19.36	20.10	38250	7549.28	0.93%
2025-12-23	19.98	19.48	-0.20	-1.02%	19.32	19.98	39826	7802.72	0.97%
2025-12-22	19.14	19.68	0.54	2.82%	18.81	19.69	57898	11143.83	1.41%
2025-12-19	18.84	19.14	0.29	1.54%	18.81	19.25	46847	8970.68	1.14%
2025-12-18	19.00	18.85	-0.12	-0.63%	18.64	19.20	50445	9569.56	1.22%
2025-12-17	18.19	18.97	1.13	6.33%	17.68	19.38	81815	15293.35	1.99%
2025-12-16	17.49	17.84	0.43	2.47%	17.32	17.98	27556	4876.30	0.67%
2025-12-15	17.35	17.41	0.06	0.35%	17.26	17.57	15130	2640.93	0.37%
2025-12-12	17.19	17.35	0.22	1.28%	17.01	17.49	15051	2604.46	0.37%
2025-12-11	17.44	17.13	-0.31	-1.78%	17.12	17.45	13928	2395.86	0.34%
2025-12-10	17.42	17.44	-0.11	-0.63%	17.40	17.72	17226	3022.70	0.42%
2025-12-09	17.78	17.55	-0.04	-0.23%	17.36	17.79	16850	2952.43	0.41%
2025-12-08	17.66	17.59	-0.15	-0.85%	17.42	17.78	27253	4780.87	0.66%
2025-12-05	17.99	17.74	-0.11	-0.62%	17.54	18.17	17502	3102.13	0.42%
2025-12-04	18.30	17.85	-0.54	-2.94%	17.85	18.41	25941	4681.03	0.63%
2025-12-03	18.89	18.39	-0.23	-1.24%	18.28	19.17	17316	3193.33	0.42%
2025-12-02	18.70	18.62	-0.04	-0.21%	18.27	18.70	18145	3347.46	0.44%
2025-12-01	18.51	18.66	0.04	0.21%	18.51	18.80	15059	2808.57	0.37%
2025-11-28	18.49	18.62	0.13	0.70%	18.26	18.62	12033	2228.48	0.29%
2025-11-27	18.92	18.49	-0.05	-0.27%	18.38	18.92	16148	2997.94	0.39%
2025-11-26	18.48	18.54	0.08	0.43%	18.42	18.66	17090	3165.51	0.41%
2025-11-25	18.87	18.46	0.06	0.33%	18.35	18.87	22328	4142.27	0.54%

上证大盘股票行情在线 K线走势图

紫燕食品(603057)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58