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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.89 | 21.10 | 20.64 | 21.00 | +0.62% | 3.16 | 2.97% |
| 2025-08-19 | 20.80 | 21.02 | 20.70 | 20.87 | +0.34% | 2.85 | 2.67% |
| 2025-08-18 | 20.70 | 20.87 | 20.67 | 20.80 | +0.39% | 3.17 | 2.99% |
| 2025-08-15 | 20.56 | 20.73 | 20.47 | 20.72 | +0.68% | 1.97 | 1.87% |
| 2025-08-14 | 20.79 | 20.96 | 20.46 | 20.58 | -1.53% | 3.65 | 3.46% |
| 2025-08-13 | 20.84 | 20.97 | 20.68 | 20.90 | -0.38% | 3.16 | 2.98% |
| 2025-08-12 | 21.18 | 21.60 | 20.91 | 20.98 | -1.04% | 4.12 | 3.82% |
| 2025-08-11 | 21.25 | 21.37 | 21.01 | 21.20 | +0.28% | 2.98 | 2.76% |
| 2025-08-08 | 21.08 | 21.30 | 20.99 | 21.14 | +0.81% | 3.32 | 3.08% |
| 2025-08-07 | 21.00 | 21.12 | 20.91 | 20.97 | -0.47% | 2.39 | 2.23% |
| 2025-08-06 | 20.81 | 21.14 | 20.54 | 21.07 | +1.40% | 3.35 | 3.14% |
| 2025-08-05 | 20.61 | 20.89 | 20.61 | 20.78 | +0.82% | 2.46 | 2.32% |
| 2025-08-04 | 20.43 | 20.70 | 20.32 | 20.61 | +0.05% | 2.23 | 2.13% |
| 2025-08-01 | 20.61 | 20.86 | 20.55 | 20.60 | -0.43% | 2.04 | 1.93% |
| 2025-07-31 | 21.21 | 21.21 | 20.62 | 20.69 | -2.27% | 2.84 | 2.67% |
| 2025-07-30 | 21.05 | 21.39 | 20.99 | 21.17 | -0.24% | 2.94 | 2.71% |
| 2025-07-29 | 21.58 | 21.69 | 20.92 | 21.22 | -1.26% | 3.40 | 3.15% |
| 2025-07-28 | 21.67 | 21.80 | 21.42 | 21.49 | -0.92% | 2.76 | 2.51% |
| 2025-07-25 | 22.07 | 22.35 | 21.62 | 21.69 | -1.14% | 3.33 | 2.98% |
| 2025-07-24 | 21.80 | 22.11 | 21.17 | 21.94 | -1.13% | 4.75 | 4.29% |