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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.16 | 4.22 | 4.14 | 4.22 | +1.44% | 2.11 | 2.46% |
| 2026-01-16 | 4.25 | 4.26 | 4.15 | 4.16 | -1.65% | 2.61 | 3.05% |
| 2026-01-15 | 4.39 | 4.39 | 4.22 | 4.23 | -4.08% | 3.56 | 4.05% |
| 2026-01-14 | 4.50 | 4.51 | 4.40 | 4.41 | -1.34% | 3.89 | 4.30% |
| 2026-01-13 | 4.43 | 4.63 | 4.43 | 4.47 | +0.68% | 4.90 | 5.31% |
| 2026-01-12 | 4.44 | 4.47 | 4.41 | 4.44 | -0.67% | 3.66 | 4.03% |
| 2026-01-09 | 4.49 | 4.50 | 4.41 | 4.47 | -0.67% | 2.54 | 2.79% |
| 2026-01-08 | 4.51 | 4.51 | 4.47 | 4.50 | -0.22% | 1.72 | 1.87% |
| 2026-01-07 | 4.58 | 4.58 | 4.50 | 4.51 | -1.74% | 2.40 | 2.59% |
| 2026-01-06 | 4.57 | 4.60 | 4.55 | 4.59 | +0.44% | 2.00 | 2.14% |
| 2026-01-05 | 4.61 | 4.62 | 4.53 | 4.57 | -0.87% | 1.61 | 1.73% |
| 2025-12-31 | 4.68 | 4.69 | 4.60 | 4.61 | -1.91% | 1.29 | 1.36% |
| 2025-12-30 | 4.67 | 4.74 | 4.60 | 4.70 | +0.43% | 1.76 | 1.85% |
| 2025-12-29 | 4.60 | 4.72 | 4.56 | 4.68 | +1.30% | 1.93 | 2.02% |
| 2025-12-26 | 4.63 | 4.67 | 4.61 | 4.62 | -0.43% | 1.35 | 1.82% |
| 2025-12-25 | 4.63 | 4.69 | 4.62 | 4.64 | -0.43% | 1.30 | 1.76% |
| 2025-12-24 | 4.61 | 4.66 | 4.58 | 4.66 | -0.43% | 1.78 | 2.41% |
| 2025-12-23 | 4.76 | 4.79 | 4.66 | 4.68 | -2.50% | 2.15 | 2.86% |
| 2025-12-22 | 4.88 | 4.91 | 4.79 | 4.80 | -2.44% | 2.53 | 3.29% |
| 2025-12-19 | 4.90 | 4.94 | 4.81 | 4.92 | -0.61% | 2.86 | 3.67% |