傲农生物 sh.603363
3.43
+1.18%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.39 | 3.47 | 3.36 | 3.43 | +1.18% | 1.33 | 1.81% |
| 2026-05-22 | 3.35 | 3.47 | 3.34 | 3.39 | +2.11% | 1.82 | 2.50% |
| 2026-05-21 | 3.48 | 3.49 | 3.30 | 3.32 | -4.32% | 2.00 | 2.76% |
| 2026-05-20 | 3.51 | 3.58 | 3.42 | 3.47 | -1.42% | 1.37 | 1.84% |
| 2026-05-19 | 3.56 | 3.57 | 3.40 | 3.52 | +0.28% | 2.69 | 3.60% |
| 2026-05-18 | 3.62 | 3.74 | 3.51 | 3.51 | +0.29% | 4.51 | 5.88% |
| 2026-05-15 | 3.20 | 3.50 | 3.14 | 3.50 | +10.06% | 3.92 | 5.45% |
| 2026-05-14 | 3.17 | 3.21 | 3.12 | 3.18 | +0.32% | 1.58 | 2.33% |
| 2026-05-13 | 3.18 | 3.19 | 3.13 | 3.17 | -0.63% | 0.96 | 1.41% |
| 2026-05-12 | 3.29 | 3.29 | 3.16 | 3.19 | -2.74% | 1.74 | 2.54% |
| 2026-05-11 | 3.27 | 3.30 | 3.21 | 3.28 | +0.61% | 1.41 | 2.01% |
| 2026-05-08 | 3.28 | 3.31 | 3.22 | 3.26 | -0.61% | 1.30 | 1.87% |
| 2026-05-07 | 3.36 | 3.39 | 3.27 | 3.28 | -2.67% | 1.73 | 2.44% |
| 2026-05-06 | 3.39 | 3.41 | 3.33 | 3.37 | -0.59% | 1.56 | 2.17% |
| 2026-04-30 | 3.40 | 3.44 | 3.35 | 3.39 | -0.88% | 1.61 | 2.21% |
| 2026-04-29 | 3.33 | 3.55 | 3.33 | 3.42 | +1.18% | 2.50 | 3.37% |
| 2026-04-28 | 3.39 | 3.45 | 3.29 | 3.38 | 0.00% | 2.28 | 3.16% |
| 2026-04-27 | 3.17 | 3.41 | 3.16 | 3.38 | +2.11% | 3.99 | 5.61% |
| 2026-04-24 | 3.27 | 3.47 | 3.27 | 3.31 | -8.82% | 5.96 | 8.38% |
| 2026-04-23 | 3.63 | 3.63 | 3.63 | 3.63 | -9.93% | 1.33 | 1.71% |