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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.07 | 4.14 | 4.01 | 4.03 | -1.23% | 2.08 | 2.40% |
| 2026-04-21 | 4.12 | 4.15 | 4.05 | 4.08 | -1.45% | 1.67 | 1.91% |
| 2026-04-20 | 4.18 | 4.20 | 4.08 | 4.14 | +0.24% | 1.90 | 2.14% |
| 2026-04-17 | 4.15 | 4.19 | 4.08 | 4.13 | -1.67% | 2.20 | 2.49% |
| 2026-04-16 | 4.28 | 4.28 | 4.16 | 4.20 | -2.10% | 2.28 | 2.53% |
| 2026-04-15 | 4.23 | 4.31 | 4.23 | 4.29 | 0.00% | 3.62 | 3.97% |
| 2026-04-14 | 4.04 | 4.42 | 3.99 | 4.29 | +6.19% | 5.65 | 6.21% |
| 2026-04-13 | 3.94 | 4.07 | 3.92 | 4.04 | +2.54% | 2.16 | 2.50% |
| 2026-04-10 | 3.97 | 3.98 | 3.91 | 3.94 | -0.51% | 1.29 | 1.52% |
| 2026-04-09 | 3.99 | 4.09 | 3.95 | 3.96 | -1.74% | 1.75 | 2.04% |
| 2026-04-08 | 3.96 | 4.03 | 3.94 | 4.03 | +1.26% | 2.12 | 2.47% |
| 2026-04-07 | 3.83 | 4.08 | 3.73 | 3.98 | +3.65% | 2.86 | 3.40% |
| 2026-04-03 | 3.95 | 3.98 | 3.82 | 3.84 | -3.76% | 1.82 | 2.20% |
| 2026-04-02 | 3.88 | 4.07 | 3.87 | 3.99 | +2.84% | 2.79 | 3.27% |
| 2026-04-01 | 3.94 | 3.94 | 3.86 | 3.88 | +0.26% | 0.99 | 1.19% |
| 2026-03-31 | 3.92 | 3.98 | 3.87 | 3.87 | -1.78% | 1.16 | 1.38% |
| 2026-03-30 | 3.90 | 3.97 | 3.88 | 3.94 | 0.00% | 1.06 | 1.26% |
| 2026-03-27 | 3.80 | 3.95 | 3.76 | 3.94 | +2.34% | 1.72 | 2.06% |
| 2026-03-26 | 3.92 | 3.97 | 3.85 | 3.85 | -2.28% | 1.57 | 1.89% |
| 2026-03-25 | 3.90 | 3.95 | 3.87 | 3.94 | +0.51% | 1.51 | 1.81% |