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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.90 | 4.00 | 3.86 | 3.87 | -0.77% | 1.86 | 2.96% |
| 2025-07-22 | 3.79 | 3.91 | 3.77 | 3.90 | +2.36% | 1.67 | 2.73% |
| 2025-07-21 | 3.74 | 3.82 | 3.71 | 3.81 | +2.42% | 1.34 | 2.23% |
| 2025-07-18 | 3.70 | 3.72 | 3.67 | 3.72 | +0.54% | 0.61 | 1.03% |
| 2025-07-17 | 3.73 | 3.74 | 3.68 | 3.70 | -1.07% | 0.66 | 1.11% |
| 2025-07-16 | 3.71 | 3.74 | 3.69 | 3.74 | +1.08% | 0.61 | 1.03% |
| 2025-07-15 | 3.77 | 3.78 | 3.67 | 3.70 | -1.86% | 0.83 | 1.40% |
| 2025-07-14 | 3.77 | 3.83 | 3.75 | 3.77 | +0.80% | 1.32 | 2.19% |
| 2025-07-11 | 3.70 | 3.80 | 3.67 | 3.74 | +1.08% | 1.27 | 2.13% |
| 2025-07-10 | 3.65 | 3.82 | 3.65 | 3.70 | +2.21% | 1.80 | 3.02% |
| 2025-07-09 | 3.59 | 3.65 | 3.59 | 3.62 | +0.84% | 0.84 | 1.46% |
| 2025-07-08 | 3.60 | 3.62 | 3.55 | 3.59 | -1.10% | 1.01 | 1.76% |
| 2025-07-07 | 3.65 | 3.66 | 3.62 | 3.63 | -0.82% | 0.49 | 0.84% |
| 2025-07-04 | 3.68 | 3.70 | 3.64 | 3.66 | -0.54% | 0.56 | 0.96% |
| 2025-07-03 | 3.61 | 3.75 | 3.61 | 3.68 | +2.22% | 1.14 | 1.94% |
| 2025-07-02 | 3.57 | 3.61 | 3.57 | 3.60 | +0.56% | 0.54 | 0.95% |
| 2025-07-01 | 3.60 | 3.61 | 3.55 | 3.58 | -0.56% | 0.52 | 0.90% |
| 2025-06-30 | 3.62 | 3.63 | 3.58 | 3.60 | -0.28% | 0.45 | 0.78% |
| 2025-06-27 | 3.59 | 3.66 | 3.57 | 3.61 | +1.12% | 0.62 | 1.07% |
| 2025-06-26 | 3.59 | 3.61 | 3.56 | 3.57 | -0.83% | 0.47 | 0.81% |