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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.86 | 5.08 | 4.86 | 4.95 | -1.00% | 3.31 | 4.20% |
| 2025-12-17 | 5.30 | 5.30 | 4.93 | 5.00 | +2.88% | 5.23 | 6.44% |
| 2025-12-16 | 4.72 | 4.99 | 4.71 | 4.86 | +2.10% | 3.02 | 3.87% |
| 2025-12-15 | 4.68 | 5.02 | 4.61 | 4.76 | +0.85% | 2.32 | 3.00% |
| 2025-12-12 | 4.83 | 4.87 | 4.71 | 4.72 | -3.28% | 2.05 | 2.69% |
| 2025-12-11 | 4.89 | 4.98 | 4.71 | 4.88 | -0.41% | 3.38 | 4.38% |
| 2025-12-10 | 4.84 | 5.18 | 4.80 | 4.90 | -0.20% | 4.25 | 5.30% |
| 2025-12-09 | 4.76 | 4.98 | 4.68 | 4.91 | +1.24% | 4.08 | 5.26% |
| 2025-12-08 | 4.57 | 4.91 | 4.56 | 4.85 | +5.66% | 3.14 | 4.17% |
| 2025-12-05 | 4.49 | 4.59 | 4.47 | 4.59 | +1.77% | 1.26 | 1.74% |
| 2025-12-04 | 4.60 | 4.62 | 4.49 | 4.51 | -2.59% | 1.76 | 2.43% |
| 2025-12-03 | 4.79 | 4.81 | 4.60 | 4.63 | -3.94% | 2.07 | 2.76% |
| 2025-12-02 | 4.88 | 4.89 | 4.78 | 4.82 | -1.23% | 1.31 | 1.71% |
| 2025-12-01 | 4.90 | 4.93 | 4.85 | 4.88 | -0.61% | 1.40 | 1.79% |
| 2025-11-28 | 4.86 | 4.92 | 4.75 | 4.91 | +0.20% | 1.78 | 2.31% |
| 2025-11-27 | 4.91 | 5.03 | 4.88 | 4.90 | +0.41% | 2.30 | 2.91% |
| 2025-11-26 | 4.94 | 4.95 | 4.86 | 4.88 | -1.21% | 1.59 | 2.03% |
| 2025-11-25 | 4.90 | 4.95 | 4.82 | 4.94 | +1.02% | 1.58 | 2.01% |
| 2025-11-24 | 4.84 | 4.97 | 4.84 | 4.89 | +1.03% | 1.54 | 1.97% |
| 2025-11-21 | 4.88 | 5.00 | 4.80 | 4.84 | -2.42% | 2.20 | 2.82% |