紫燕食品（603057）历史行情

以下为紫燕食品近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	17.150	16.490	17.150	16.250	-0.810	-4.682%	2.88万	0.00亿	0.000%
2026-10-14	17.370	17.300	17.560	17.160	-0.070	-0.403%	1.44万	0.00亿	0.000%
2026-10-13	17.620	17.370	17.630	17.180	-0.410	-2.306%	1.98万	0.00亿	0.000%
2026-10-12	17.980	17.780	18.380	17.660	0.150	0.851%	3.55万	0.00亿	0.000%
2026-10-09	17.810	17.630	17.900	17.360	-0.130	-0.732%	1.86万	0.00亿	0.000%
2026-10-08	17.900	17.760	18.170	17.640	-0.080	-0.448%	2.07万	0.00亿	0.000%
2026-10-07	17.720	17.840	17.900	17.600	0.100	0.564%	189.61万	0.34亿	0.460%
2026-10-06	17.720	17.840	17.900	17.600	0.100	0.564%	189.61万	0.34亿	0.460%
2026-10-05	17.720	17.840	17.900	17.600	0.100	0.564%	189.61万	0.34亿	0.460%
2026-10-02	17.720	17.840	17.900	17.600	0.100	0.564%	189.61万	0.34亿	0.460%
2026-10-01	17.720	17.840	17.900	17.600	0.100	0.564%	189.61万	0.34亿	0.460%
2026-09-30	17.720	17.840	17.900	17.600	0.100	0.564%	1.90万	0.00亿	0.000%
2026-09-29	17.200	17.740	17.940	17.120	0.550	3.200%	4.70万	0.00亿	0.000%
2026-09-28	17.670	17.190	17.910	17.020	-0.480	-2.716%	3.88万	0.00亿	0.000%
2026-09-27	18.310	17.670	18.480	17.670	-0.670	-3.653%	331.65万	0.60亿	0.805%
2026-09-24	18.310	17.670	18.480	17.670	-0.670	-3.653%	3.32万	0.00亿	0.000%
2026-09-23	18.670	18.340	18.840	18.330	-0.310	-1.662%	2.98万	0.00亿	0.000%
2026-09-22	18.500	18.650	18.720	18.300	0.090	0.485%	3.71万	0.00亿	0.000%
2026-09-21	18.450	18.560	18.750	18.010	0.040	0.216%	5.52万	0.00亿	0.000%
2026-09-18	18.710	18.520	18.860	18.460	-0.100	-0.537%	1.84万	0.00亿	0.000%
2026-09-17	18.900	18.620	18.900	18.540	-0.100	-0.534%	1.01万	0.00亿	0.000%
2026-09-16	18.790	18.720	18.890	18.500	-0.090	-0.478%	1.29万	0.00亿	0.000%
2026-09-15	18.840	18.810	19.130	18.750	-0.140	-0.739%	1.12万	0.00亿	0.000%
2026-09-14	19.150	18.950	19.310	18.930	-0.360	-1.864%	1.69万	0.00亿	0.000%
2026-09-11	19.780	19.310	19.780	18.840	-0.480	-2.425%	2.78万	0.00亿	0.000%
2026-09-10	19.980	19.790	20.390	19.630	-0.340	-1.689%	1.27万	0.00亿	0.000%
2026-09-09	20.360	20.130	20.450	19.940	-0.270	-1.324%	1.68万	0.00亿	0.000%
2026-09-08	20.800	20.400	20.970	20.320	-0.150	-0.730%	2.65万	0.00亿	0.000%
2026-09-07	20.720	20.550	20.760	20.000	-0.140	-0.677%	2.66万	0.00亿	0.000%
2026-09-04	19.760	20.690	20.820	19.760	0.910	4.601%	2.89万	0.00亿	0.000%
2026-09-03	20.060	19.780	20.200	19.700	-0.290	-1.445%	1.67万	0.00亿	0.000%
2026-09-02	20.130	20.070	20.260	19.470	-0.150	-0.742%	1.89万	0.00亿	0.000%
2026-09-01	19.790	20.220	20.750	19.790	0.330	1.659%	3.11万	0.00亿	0.000%
2026-08-31	20.040	19.890	20.430	19.800	-0.540	-2.643%	2.88万	0.00亿	0.000%
2026-08-28	21.230	20.430	21.320	20.410	-1.010	-4.711%	3.19万	0.00亿	0.000%
2026-08-27	21.800	21.440	21.800	21.350	-0.360	-1.651%	1.38万	0.00亿	0.000%
2026-08-26	21.640	21.800	22.040	21.500	0.100	0.461%	1.74万	0.00亿	0.000%
2026-08-25	21.230	21.700	21.780	21.110	0.360	1.687%	1.48万	0.00亿	0.000%
2026-08-24	21.700	21.340	21.790	21.140	-0.500	-2.289%	1.65万	0.00亿	0.000%
2026-08-21	22.120	21.840	22.230	21.410	0.020	0.092%	1.74万	0.00亿	0.000%
2026-08-20	21.840	21.820	22.180	21.600	-0.020	-0.092%	1.46万	0.00亿	0.000%
2026-08-19	22.210	21.840	22.780	21.820	-0.610	-2.717%	2.44万	0.00亿	0.000%
2026-08-18	22.470	22.450	23.200	22.280	0.000	0.000%	3.32万	0.00亿	0.000%
2026-08-17	22.500	22.450	22.990	22.000	-0.370	-1.621%	3.09万	0.00亿	0.000%
2026-08-14	22.630	22.820	23.050	22.070	0.420	1.875%	3.07万	0.00亿	0.000%
2026-08-13	23.120	22.400	23.350	22.350	-0.750	-3.240%	3.21万	0.00亿	0.000%
2026-08-12	23.220	23.150	23.430	22.860	-0.100	-0.430%	1.82万	0.00亿	0.000%
2026-08-11	23.400	23.250	23.750	22.750	0.220	0.955%	2.38万	0.00亿	0.000%
2026-08-10	21.960	23.030	23.370	21.960	0.770	3.459%	3.13万	0.00亿	0.000%
2026-08-07	22.330	22.260	22.410	21.930	-0.050	-0.224%	2.02万	0.00亿	0.000%
2026-08-06	23.030	22.310	23.030	22.000	-0.500	-2.192%	2.09万	0.00亿	0.000%
2026-08-05	22.750	22.810	23.050	22.400	0.260	1.153%	1.85万	0.00亿	0.000%
2026-08-04	22.620	22.550	23.040	22.480	-0.210	-0.923%	1.91万	0.00亿	0.000%
2026-08-03	22.420	22.760	23.200	22.260	0.360	1.607%	2.88万	0.00亿	0.000%
2026-07-31	22.190	22.400	22.840	21.630	-0.010	-0.045%	3.96万	0.00亿	0.000%
2026-07-30	23.300	22.410	23.300	22.000	-0.040	-0.178%	5.55万	0.00亿	0.000%
2026-07-29	20.370	22.450	22.450	20.170	2.040	9.995%	3.23万	0.00亿	0.000%
2026-07-28	19.970	20.410	20.590	19.800	0.490	2.460%	2.09万	0.00亿	0.000%
2026-07-27	19.260	19.920	20.000	19.100	0.570	2.946%	2.09万	0.00亿	0.000%
2026-07-24	19.930	19.350	19.950	19.350	-0.380	-1.926%	1.59万	0.00亿	0.000%
2026-07-23	19.400	19.730	19.800	19.250	0.230	1.179%	1.73万	0.00亿	0.000%
2026-07-22	20.060	19.500	20.540	19.410	-0.800	-3.941%	3.01万	0.00亿	0.000%
2026-07-21	20.130	20.300	20.820	19.870	0.190	0.945%	3.64万	0.00亿	0.000%
2026-07-20	20.220	20.110	20.970	19.950	-0.020	-0.099%	3.98万	0.00亿	0.000%
2026-07-17	21.190	20.130	21.590	20.110	-1.060	-5.002%	3.00万	0.00亿	0.000%
2026-07-16	21.530	21.190	21.530	20.660	-0.170	-0.796%	2.20万	0.00亿	0.000%
2026-07-15	21.020	21.360	21.490	21.020	0.080	0.376%	1.90万	0.00亿	0.000%
2026-07-14	21.250	21.280	21.430	20.920	0.010	0.047%	1.89万	0.00亿	0.000%
2026-07-13	22.090	21.270	22.320	21.170	-1.040	-4.662%	2.54万	0.00亿	0.000%
2026-07-10	21.980	22.310	22.500	21.690	0.250	1.133%	1.66万	0.00亿	0.000%
2026-07-09	22.370	22.060	22.370	21.850	-0.160	-0.720%	1.95万	0.00亿	0.000%
2026-07-08	22.260	22.220	22.800	22.190	-0.430	-1.898%	2.14万	0.00亿	0.000%
2026-07-07	23.320	22.650	23.320	22.570	-0.690	-2.956%	1.58万	0.00亿	0.000%
2026-07-06	23.220	23.340	23.710	23.000	-0.140	-0.596%	2.22万	0.00亿	0.000%
2026-07-03	23.040	23.480	23.700	22.860	0.500	2.176%	2.24万	0.00亿	0.000%
2026-07-02	23.110	22.980	24.020	22.920	-0.040	-0.174%	3.11万	0.00亿	0.000%
2026-07-01	22.070	23.020	23.570	21.810	0.900	4.069%	3.07万	0.00亿	0.000%
2026-06-30	22.880	22.120	23.060	21.820	-0.500	-2.210%	2.87万	0.00亿	0.000%
2026-06-29	22.780	22.620	23.200	22.290	0.030	0.133%	3.77万	0.00亿	0.000%
2026-06-26	21.650	22.590	23.100	21.450	0.690	3.151%	4.34万	0.00亿	0.000%
2026-06-25	22.080	21.900	22.680	21.650	-0.450	-2.013%	3.78万	0.00亿	0.000%
2026-06-24	23.110	22.350	23.110	22.170	-0.330	-1.455%	2.24万	0.00亿	0.000%
2026-06-23	23.120	22.680	23.580	22.520	-0.740	-3.160%	2.38万	0.00亿	0.000%
2026-06-22	23.540	23.420	23.730	22.770	-0.280	-1.181%	2.63万	0.00亿	0.000%
2026-06-18	23.270	23.700	23.770	22.610	0.440	1.892%	2.26万	0.00亿	0.000%
2026-06-17	23.480	23.260	23.520	23.020	-0.180	-0.768%	1.76万	0.00亿	0.000%
2026-06-16	23.670	23.440	23.820	23.100	-0.400	-1.678%	3.09万	0.00亿	0.000%
2026-06-15	24.320	23.840	25.120	23.520	-1.540	-6.068%	5.15万	0.00亿	0.000%
2026-06-12	23.770	25.380	25.380	23.520	1.740	7.360%	3.29万	0.00亿	0.000%
2026-06-11	23.970	23.640	24.400	23.240	-0.490	-2.031%	2.32万	0.00亿	0.000%
2026-06-10	23.190	24.130	24.180	22.400	0.950	4.098%	3.57万	0.00亿	0.000%
2026-06-09	23.860	23.180	24.230	22.710	-0.800	-3.336%	4.50万	0.00亿	0.000%
2026-06-08	24.820	23.980	25.620	23.590	-0.760	-3.072%	3.08万	0.00亿	0.000%
2026-06-05	24.660	24.740	25.320	24.400	0.030	0.121%	3.24万	0.00亿	0.000%
2026-06-04	25.160	24.710	25.260	24.220	-0.460	-1.828%	3.18万	0.00亿	0.000%
2026-06-03	25.990	25.170	26.480	24.900	-0.820	-3.155%	3.49万	0.00亿	0.000%
2026-06-02	26.580	25.990	26.630	25.480	-0.110	-0.421%	2.15万	0.00亿	0.000%
2026-06-01	26.410	26.100	26.940	25.870	-0.380	-1.435%	2.87万	0.00亿	0.000%
2026-05-29	26.590	26.480	26.820	26.200	-0.100	-0.376%	2.46万	0.00亿	0.000%
2026-05-28	26.570	26.580	26.810	26.040	0.160	0.606%	1.80万	0.00亿	0.000%
2026-05-27	26.270	26.420	26.690	25.510	-0.060	-0.227%	3.19万	0.00亿	0.000%
2026-05-26	26.830	26.480	27.310	26.150	-0.350	-1.305%	2.66万	0.00亿	0.000%
2026-05-25	26.180	26.830	28.070	26.180	0.140	0.525%	2.94万	0.00亿	0.000%
2026-05-22	27.310	26.690	27.500	26.340	-0.440	-1.622%	3.44万	0.00亿	0.000%
2026-05-21	28.040	27.130	28.330	26.880	-1.100	-3.897%	3.42万	0.00亿	0.000%
2026-05-20	27.980	28.230	28.470	27.130	0.770	2.804%	3.75万	0.00亿	0.000%
2026-05-19	26.510	27.460	28.020	26.420	1.040	3.936%	3.75万	0.00亿	0.000%
2026-05-18	28.300	26.420	28.300	25.720	-1.470	-5.271%	5.15万	0.00亿	0.000%
2026-05-15	27.740	27.890	28.640	27.530	-0.140	-0.499%	3.23万	0.00亿	0.000%
2026-05-14	27.020	28.030	28.570	26.820	1.010	3.738%	4.90万	0.00亿	0.000%
2026-05-13	25.820	27.020	27.420	25.700	0.940	3.604%	3.26万	0.00亿	0.000%
2026-05-12	26.670	26.080	26.670	25.680	-0.570	-2.139%	3.43万	0.00亿	0.000%
2026-05-11	27.630	26.650	27.630	26.480	-0.960	-3.477%	4.34万	0.00亿	0.000%
2026-05-08	29.220	27.610	29.220	27.530	-0.980	-3.428%	3.89万	0.00亿	0.000%
2026-05-07	28.610	28.590	29.120	28.330	0.320	1.132%	3.38万	0.00亿	0.000%
2026-05-06	27.620	28.270	28.410	27.420	0.670	2.428%	4.54万	0.00亿	0.000%
2026-04-30	27.110	27.600	27.800	26.930	1.050	3.955%	4.26万	0.00亿	0.000%
2026-04-29	27.120	26.550	27.410	26.470	-0.320	-1.191%	3.12万	0.00亿	0.000%
2026-04-28	26.660	26.870	27.040	26.300	0.050	0.186%	2.60万	0.00亿	0.000%
2026-04-27	26.220	26.820	27.170	26.020	0.300	1.131%	3.39万	0.00亿	0.000%
2026-04-24	26.870	26.520	27.040	25.950	-0.350	-1.303%	3.92万	0.00亿	0.000%
2026-04-23	27.610	26.870	27.670	26.750	-0.470	-1.719%	3.63万	0.00亿	0.000%
2026-04-22	28.000	27.340	28.130	27.090	-0.800	-2.843%	4.81万	0.00亿	0.000%
2026-04-21	29.270	28.140	29.270	27.920	-0.230	-0.811%	8.74万	0.00亿	0.000%
2026-04-20	26.110	28.370	28.370	25.470	0.000	0.000%	3.67万	0.00亿	0.000%
2026-04-17	25.420	25.770	26.590	24.550	0.000	0.000%	6.63万	0.00亿	0.000%
2026-04-16	24.710	25.370	25.490	24.570	0.610	2.460%	3.16万	0.80亿	0.770%
2026-04-15	24.650	24.760	25.080	24.580	0.000	0.000%	2.50万	0.00亿	0.000%
2026-04-14	24.570	24.670	24.780	24.240	0.120	0.489%	2.28万	0.00亿	0.000%
2026-04-13	24.280	24.550	24.820	24.040	0.000	0.000%	3.16万	0.00亿	0.000%
2026-04-10	25.130	24.530	25.880	24.100	0.000	0.000%	4.81万	0.00亿	0.000%
2026-04-09	25.900	25.370	26.010	25.320	0.000	0.000%	2.49万	0.00亿	0.000%
2026-04-08	25.420	25.720	25.810	24.840	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-07	26.050	25.020	26.080	24.580	0.000	0.000%	2.90万	0.00亿	0.000%
2026-04-03	26.620	25.470	26.800	25.130	0.000	0.000%	5.14万	0.00亿	0.000%
2026-04-02	24.740	26.750	26.890	24.500	0.000	0.000%	6.92万	0.00亿	0.000%
2026-04-01	25.370	24.830	25.370	24.460	0.000	0.000%	2.01万	0.00亿	0.000%