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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.78 | 6.19 | 5.66 | 6.02 | +4.15% | 9.27 | 9.81% |
| 2025-09-16 | 6.20 | 6.20 | 5.76 | 5.78 | -4.30% | 12.16 | 12.87% |
| 2025-09-15 | 5.40 | 6.04 | 5.35 | 6.04 | +10.02% | 9.08 | 9.68% |
| 2025-09-12 | 5.13 | 5.65 | 5.11 | 5.49 | +4.77% | 9.53 | 11.04% |
| 2025-09-11 | 5.19 | 5.43 | 5.13 | 5.24 | +0.96% | 8.56 | 10.10% |
| 2025-09-10 | 5.11 | 5.26 | 4.95 | 5.19 | +1.96% | 8.37 | 10.29% |
| 2025-09-09 | 5.33 | 5.55 | 5.08 | 5.09 | -1.55% | 12.93 | 15.32% |
| 2025-09-08 | 4.80 | 5.17 | 4.80 | 5.17 | +10.00% | 6.86 | 8.39% |
| 2025-09-05 | 4.79 | 4.79 | 4.60 | 4.70 | -2.08% | 5.18 | 6.92% |
| 2025-09-04 | 4.57 | 5.03 | 4.45 | 4.80 | +5.03% | 8.92 | 11.68% |
| 2025-09-03 | 4.64 | 4.89 | 4.52 | 4.57 | -3.79% | 5.34 | 7.17% |
| 2025-09-02 | 4.75 | 5.05 | 4.73 | 4.75 | -2.06% | 8.63 | 11.05% |
| 2025-09-01 | 4.50 | 4.97 | 4.38 | 4.85 | +5.43% | 7.82 | 10.29% |
| 2025-08-29 | 4.55 | 4.75 | 4.51 | 4.60 | -4.37% | 7.21 | 9.77% |
| 2025-08-28 | 4.80 | 5.00 | 4.46 | 4.81 | +5.25% | 13.41 | 17.76% |
| 2025-08-27 | 4.36 | 4.57 | 4.29 | 4.57 | +10.12% | 7.01 | 9.72% |
| 2025-08-26 | 3.79 | 4.15 | 3.77 | 4.15 | +10.08% | 3.18 | 4.91% |
| 2025-08-25 | 3.75 | 3.78 | 3.73 | 3.77 | +0.53% | 1.34 | 2.23% |
| 2025-08-22 | 3.76 | 3.78 | 3.70 | 3.75 | +0.27% | 0.97 | 1.63% |
| 2025-08-21 | 3.72 | 3.77 | 3.71 | 3.74 | +0.81% | 1.24 | 2.08% |