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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.69 | 3.74 | 3.66 | 3.71 | 0.00% | 0.75 | 1.26% |
| 2025-05-26 | 3.72 | 3.75 | 3.68 | 3.71 | +0.54% | 0.75 | 1.27% |
| 2025-05-23 | 3.73 | 3.78 | 3.68 | 3.69 | -1.07% | 1.14 | 1.92% |
| 2025-05-22 | 3.83 | 3.88 | 3.71 | 3.73 | -2.86% | 1.95 | 3.23% |
| 2025-05-21 | 3.90 | 3.98 | 3.81 | 3.84 | -3.27% | 2.42 | 3.92% |
| 2025-05-20 | 4.20 | 4.39 | 3.96 | 3.97 | -1.73% | 5.30 | 7.99% |
| 2025-05-19 | 4.04 | 4.04 | 4.04 | 4.04 | nan% | nan | nan% |
| 2025-05-16 | 3.88 | 4.08 | 3.86 | 4.04 | +3.86% | 0.95 | 1.49% |
| 2025-05-15 | 3.86 | 3.95 | 3.84 | 3.89 | 0.00% | 0.56 | 0.90% |
| 2025-05-14 | 3.91 | 3.94 | 3.87 | 3.89 | -1.02% | 0.57 | 0.92% |
| 2025-05-13 | 3.98 | 4.00 | 3.92 | 3.93 | -0.76% | 0.58 | 0.91% |
| 2025-05-12 | 3.95 | 3.98 | 3.88 | 3.96 | +1.02% | 0.62 | 0.99% |
| 2025-05-09 | 3.90 | 4.03 | 3.88 | 3.92 | 0.00% | 0.86 | 1.36% |
| 2025-05-08 | 3.74 | 3.95 | 3.73 | 3.92 | +4.26% | 1.10 | 1.76% |
| 2025-05-07 | 3.72 | 3.79 | 3.70 | 3.76 | +1.08% | 0.60 | 1.00% |
| 2025-05-06 | 3.76 | 3.79 | 3.68 | 3.72 | -0.27% | 0.74 | 1.25% |