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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.00 | 5.07 | 4.89 | 4.99 | -0.60% | 1.85 | 2.33% |
| 2025-10-22 | 5.07 | 5.20 | 4.99 | 5.02 | -0.79% | 2.13 | 2.64% |
| 2025-10-21 | 5.15 | 5.15 | 4.96 | 5.06 | -0.20% | 2.47 | 3.06% |
| 2025-10-20 | 5.18 | 5.49 | 5.04 | 5.07 | +0.20% | 4.06 | 4.92% |
| 2025-10-17 | 5.27 | 5.41 | 5.05 | 5.06 | -5.60% | 4.42 | 5.34% |
| 2025-10-16 | 5.47 | 5.76 | 5.36 | 5.36 | -2.90% | 5.16 | 5.86% |
| 2025-10-15 | 5.42 | 5.62 | 5.40 | 5.52 | +2.41% | 4.45 | 5.08% |
| 2025-10-14 | 5.43 | 5.53 | 5.37 | 5.39 | -2.18% | 5.56 | 6.38% |
| 2025-10-13 | 5.37 | 5.58 | 5.09 | 5.51 | +2.61% | 8.07 | 9.36% |
| 2025-10-10 | 4.88 | 5.37 | 4.83 | 5.37 | +10.04% | 5.68 | 6.84% |
| 2025-10-09 | 4.72 | 4.89 | 4.71 | 4.88 | +1.67% | 2.51 | 3.27% |
| 2025-09-30 | 4.86 | 4.92 | 4.79 | 4.80 | -1.44% | 2.29 | 2.96% |
| 2025-09-29 | 4.96 | 4.97 | 4.74 | 4.87 | -2.60% | 3.12 | 4.04% |
| 2025-09-26 | 4.92 | 5.15 | 4.87 | 5.00 | +1.21% | 4.00 | 4.94% |
| 2025-09-25 | 4.99 | 5.02 | 4.89 | 4.94 | -1.00% | 2.32 | 2.94% |
| 2025-09-24 | 4.87 | 5.02 | 4.84 | 4.99 | +0.81% | 2.79 | 3.52% |
| 2025-09-23 | 5.25 | 5.26 | 4.87 | 4.95 | -6.43% | 5.01 | 6.29% |
| 2025-09-22 | 5.20 | 5.34 | 5.09 | 5.29 | +2.52% | 3.88 | 4.64% |
| 2025-09-19 | 5.54 | 5.58 | 5.14 | 5.16 | -8.35% | 6.26 | 7.45% |
| 2025-09-18 | 5.91 | 6.05 | 5.53 | 5.63 | -6.48% | 9.18 | 9.94% |