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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.67 | 3.71 | 3.65 | 3.71 | +0.82% | 0.70 | 1.19% |
| 2025-08-19 | 3.68 | 3.70 | 3.66 | 3.68 | 0.00% | 0.58 | 0.98% |
| 2025-08-18 | 3.66 | 3.70 | 3.66 | 3.68 | +0.55% | 0.97 | 1.65% |
| 2025-08-15 | 3.63 | 3.66 | 3.62 | 3.66 | +0.83% | 0.70 | 1.21% |
| 2025-08-14 | 3.71 | 3.73 | 3.63 | 3.63 | -2.42% | 0.95 | 1.61% |
| 2025-08-13 | 3.76 | 3.76 | 3.70 | 3.72 | -1.06% | 1.12 | 1.88% |
| 2025-08-12 | 3.77 | 3.81 | 3.73 | 3.76 | -0.27% | 1.08 | 1.79% |
| 2025-08-11 | 3.77 | 3.80 | 3.74 | 3.77 | 0.00% | 1.00 | 1.67% |
| 2025-08-08 | 3.74 | 3.79 | 3.73 | 3.77 | +0.80% | 0.73 | 1.22% |
| 2025-08-07 | 3.73 | 3.76 | 3.72 | 3.74 | +0.27% | 0.77 | 1.29% |
| 2025-08-06 | 3.76 | 3.76 | 3.71 | 3.73 | -0.80% | 0.88 | 1.48% |
| 2025-08-05 | 3.75 | 3.78 | 3.74 | 3.76 | +0.53% | 0.76 | 1.26% |
| 2025-08-04 | 3.76 | 3.77 | 3.71 | 3.74 | -0.80% | 0.71 | 1.20% |
| 2025-08-01 | 3.79 | 3.84 | 3.76 | 3.77 | -0.53% | 0.57 | 0.94% |
| 2025-07-31 | 3.82 | 3.85 | 3.76 | 3.79 | -1.30% | 0.97 | 1.61% |
| 2025-07-30 | 3.84 | 3.86 | 3.81 | 3.84 | 0.00% | 0.73 | 1.20% |
| 2025-07-29 | 3.89 | 3.90 | 3.80 | 3.84 | -1.29% | 0.77 | 1.26% |
| 2025-07-28 | 3.92 | 3.92 | 3.85 | 3.89 | -0.77% | 0.79 | 1.27% |
| 2025-07-25 | 3.97 | 3.99 | 3.90 | 3.92 | -0.51% | 1.18 | 1.87% |
| 2025-07-24 | 3.89 | 3.94 | 3.83 | 3.94 | +1.81% | 1.29 | 2.07% |