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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.04 | 4.08 | 4.03 | 4.06 | +0.49% | 1.01 | 1.17% |
| 2026-02-13 | 4.08 | 4.10 | 4.03 | 4.04 | -0.74% | 1.07 | 1.23% |
| 2026-02-12 | 4.15 | 4.16 | 4.06 | 4.07 | -2.16% | 1.63 | 1.88% |
| 2026-02-11 | 4.19 | 4.20 | 4.15 | 4.16 | -0.72% | 0.94 | 1.06% |
| 2026-02-10 | 4.23 | 4.28 | 4.18 | 4.19 | -0.95% | 1.26 | 1.40% |
| 2026-02-09 | 4.19 | 4.23 | 4.16 | 4.23 | +1.44% | 1.43 | 1.60% |
| 2026-02-06 | 4.15 | 4.21 | 4.11 | 4.17 | -0.24% | 1.61 | 1.82% |
| 2026-02-05 | 4.14 | 4.26 | 4.13 | 4.18 | +0.48% | 1.91 | 2.13% |
| 2026-02-04 | 4.16 | 4.17 | 4.10 | 4.16 | +0.97% | 1.61 | 1.83% |
| 2026-02-03 | 4.12 | 4.17 | 4.06 | 4.12 | +0.24% | 1.74 | 2.00% |
| 2026-02-02 | 4.34 | 4.34 | 4.10 | 4.11 | -5.73% | 3.31 | 3.73% |
| 2026-01-30 | 4.15 | 4.42 | 4.13 | 4.36 | +5.06% | 5.90 | 6.40% |
| 2026-01-29 | 4.04 | 4.19 | 4.01 | 4.15 | +2.22% | 2.35 | 2.67% |
| 2026-01-28 | 4.12 | 4.13 | 4.06 | 4.06 | -2.64% | 2.33 | 2.79% |
| 2026-01-27 | 4.27 | 4.27 | 4.16 | 4.17 | -3.02% | 1.90 | 2.21% |
| 2026-01-26 | 4.29 | 4.31 | 4.19 | 4.30 | -0.23% | 2.58 | 2.97% |
| 2026-01-23 | 4.26 | 4.31 | 4.24 | 4.31 | +0.70% | 1.73 | 1.98% |
| 2026-01-22 | 4.27 | 4.28 | 4.22 | 4.28 | +0.23% | 1.65 | 1.90% |
| 2026-01-21 | 4.31 | 4.33 | 4.25 | 4.27 | -1.84% | 1.84 | 2.11% |
| 2026-01-20 | 4.23 | 4.39 | 4.21 | 4.35 | +3.08% | 3.64 | 4.10% |