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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.04 | 5.08 | 4.92 | 4.96 | -1.39% | 1.83 | 2.30% |
| 2025-11-19 | 5.12 | 5.15 | 4.98 | 5.03 | -1.57% | 2.38 | 2.95% |
| 2025-11-18 | 5.34 | 5.35 | 5.08 | 5.11 | -4.13% | 3.41 | 4.14% |
| 2025-11-17 | 5.35 | 5.42 | 5.21 | 5.33 | -1.48% | 3.14 | 3.70% |
| 2025-11-14 | 5.39 | 5.60 | 5.37 | 5.41 | -1.10% | 3.74 | 4.29% |
| 2025-11-13 | 5.43 | 5.49 | 5.31 | 5.47 | +0.55% | 3.69 | 4.27% |
| 2025-11-12 | 5.80 | 5.88 | 5.40 | 5.44 | -6.21% | 6.61 | 7.42% |
| 2025-11-11 | 5.56 | 5.91 | 5.51 | 5.80 | +3.57% | 6.78 | 7.42% |
| 2025-11-10 | 5.55 | 5.68 | 5.39 | 5.60 | +1.08% | 5.79 | 6.50% |
| 2025-11-07 | 5.24 | 5.69 | 5.23 | 5.54 | +6.13% | 9.05 | 10.31% |
| 2025-11-06 | 5.21 | 5.36 | 5.21 | 5.22 | -1.32% | 3.14 | 3.74% |
| 2025-11-05 | 5.16 | 5.46 | 5.14 | 5.29 | +1.54% | 5.30 | 6.21% |
| 2025-11-04 | 5.11 | 5.35 | 5.10 | 5.21 | +1.17% | 4.59 | 5.49% |
| 2025-11-03 | 5.06 | 5.24 | 5.00 | 5.15 | +0.78% | 3.24 | 3.96% |
| 2025-10-31 | 5.08 | 5.19 | 5.06 | 5.11 | -0.20% | 2.16 | 2.64% |
| 2025-10-30 | 5.14 | 5.19 | 5.08 | 5.12 | -1.73% | 2.51 | 3.06% |
| 2025-10-29 | 5.12 | 5.32 | 4.98 | 5.21 | +2.96% | 4.08 | 4.93% |
| 2025-10-28 | 5.10 | 5.14 | 4.98 | 5.06 | -1.94% | 3.08 | 3.82% |
| 2025-10-27 | 4.98 | 5.22 | 4.97 | 5.16 | +4.03% | 4.51 | 5.50% |
| 2025-10-24 | 4.99 | 5.02 | 4.93 | 4.96 | -0.60% | 1.61 | 2.02% |