巨星农牧 sh.603477
16.60
-0.30%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.45 | 16.84 | 16.10 | 16.60 | -0.30% | 1.75 | 2.08% |
| 2026-05-22 | 17.09 | 17.30 | 16.58 | 16.65 | -1.42% | 2.16 | 2.52% |
| 2026-05-21 | 17.07 | 17.40 | 16.84 | 16.89 | -1.52% | 2.10 | 2.41% |
| 2026-05-20 | 17.34 | 17.95 | 16.93 | 17.15 | -2.00% | 2.60 | 2.95% |
| 2026-05-19 | 17.28 | 17.56 | 16.62 | 17.50 | +1.27% | 3.70 | 4.25% |
| 2026-05-18 | 17.88 | 18.03 | 17.11 | 17.28 | -4.16% | 3.31 | 3.73% |
| 2026-05-15 | 18.80 | 18.84 | 17.96 | 18.03 | -4.75% | 4.25 | 4.56% |
| 2026-05-14 | 17.84 | 19.39 | 17.83 | 18.93 | +6.17% | 6.13 | 6.39% |
| 2026-05-13 | 18.41 | 18.64 | 17.80 | 17.83 | -3.41% | 3.04 | 3.32% |
| 2026-05-12 | 19.13 | 19.18 | 18.46 | 18.46 | -3.45% | 2.46 | 2.58% |
| 2026-05-11 | 18.69 | 19.62 | 18.42 | 19.12 | +2.47% | 5.29 | 5.42% |
| 2026-05-08 | 18.88 | 19.33 | 18.41 | 18.66 | -1.43% | 3.00 | 3.15% |
| 2026-05-07 | 18.65 | 19.16 | 18.55 | 18.93 | -1.30% | 3.44 | 3.57% |
| 2026-05-06 | 18.61 | 19.23 | 18.56 | 19.18 | +1.97% | 3.47 | 3.58% |
| 2026-04-30 | 18.50 | 19.10 | 18.31 | 18.81 | +1.68% | 3.52 | 3.67% |
| 2026-04-29 | 17.44 | 18.98 | 17.40 | 18.50 | +5.65% | 4.28 | 4.56% |
| 2026-04-28 | 17.21 | 17.59 | 17.10 | 17.51 | +1.33% | 2.47 | 2.79% |
| 2026-04-27 | 17.71 | 17.74 | 17.27 | 17.28 | -2.65% | 1.94 | 2.19% |
| 2026-04-24 | 18.05 | 18.15 | 17.42 | 17.75 | -1.99% | 2.92 | 3.23% |
| 2026-04-23 | 17.89 | 18.58 | 17.80 | 18.11 | -0.28% | 3.38 | 3.65% |