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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.92 | 3.96 | 3.78 | 3.92 | +0.77% | 1.92 | 2.34% |
| 2026-03-23 | 4.10 | 4.10 | 3.86 | 3.89 | -6.94% | 3.59 | 4.26% |
| 2026-03-20 | 4.24 | 4.34 | 4.14 | 4.18 | -1.42% | 2.61 | 2.89% |
| 2026-03-19 | 4.25 | 4.36 | 4.21 | 4.24 | -0.24% | 2.46 | 2.71% |
| 2026-03-18 | 4.35 | 4.38 | 4.20 | 4.25 | -2.52% | 3.02 | 3.33% |
| 2026-03-17 | 4.44 | 4.51 | 4.36 | 4.36 | -2.68% | 3.44 | 3.65% |
| 2026-03-16 | 4.32 | 4.66 | 4.32 | 4.48 | +3.46% | 5.32 | 5.57% |
| 2026-03-13 | 4.45 | 4.46 | 4.31 | 4.33 | -3.13% | 3.85 | 4.14% |
| 2026-03-12 | 4.40 | 4.50 | 4.35 | 4.47 | +1.59% | 4.72 | 4.99% |
| 2026-03-11 | 4.40 | 4.42 | 4.33 | 4.40 | 0.00% | 2.90 | 3.11% |
| 2026-03-10 | 4.33 | 4.49 | 4.33 | 4.40 | -0.23% | 3.95 | 4.20% |
| 2026-03-09 | 4.34 | 4.51 | 4.31 | 4.41 | +1.38% | 5.76 | 6.11% |
| 2026-03-06 | 4.14 | 4.37 | 4.11 | 4.35 | +5.07% | 5.30 | 5.80% |
| 2026-03-05 | 4.22 | 4.24 | 4.12 | 4.14 | -2.59% | 2.90 | 3.28% |
| 2026-03-04 | 4.19 | 4.29 | 4.16 | 4.25 | +0.71% | 3.77 | 4.19% |
| 2026-03-03 | 4.16 | 4.30 | 4.15 | 4.22 | +1.44% | 4.17 | 4.63% |
| 2026-03-02 | 4.16 | 4.24 | 4.11 | 4.16 | -1.65% | 2.06 | 2.32% |
| 2026-02-27 | 4.07 | 4.28 | 4.07 | 4.23 | +3.93% | 3.78 | 4.21% |
| 2026-02-26 | 4.15 | 4.20 | 4.06 | 4.07 | -2.16% | 2.16 | 2.46% |
| 2026-02-25 | 4.07 | 4.17 | 4.05 | 4.16 | +2.46% | 1.86 | 2.12% |