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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.99 | 23.51 | 22.10 | 22.19 | -1.38% | 8.43 | 7.28% |
| 2025-07-22 | 21.28 | 22.68 | 21.23 | 22.50 | +4.51% | 8.87 | 7.91% |
| 2025-07-21 | 20.28 | 21.70 | 20.23 | 21.53 | +6.01% | 8.14 | 7.55% |
| 2025-07-18 | 20.18 | 20.42 | 20.11 | 20.31 | +0.54% | 2.13 | 2.06% |
| 2025-07-17 | 20.20 | 20.32 | 20.00 | 20.20 | -0.15% | 2.60 | 2.53% |
| 2025-07-16 | 20.17 | 20.30 | 20.05 | 20.23 | +0.15% | 2.04 | 1.98% |
| 2025-07-15 | 20.82 | 20.82 | 20.00 | 20.20 | -4.08% | 5.74 | 5.54% |
| 2025-07-14 | 21.17 | 21.29 | 20.82 | 21.06 | -1.22% | 2.97 | 2.77% |
| 2025-07-11 | 21.10 | 21.80 | 21.09 | 21.32 | +0.19% | 4.09 | 3.75% |
| 2025-07-10 | 21.60 | 21.75 | 21.00 | 21.28 | +0.38% | 4.06 | 3.73% |
| 2025-07-09 | 20.94 | 21.52 | 20.91 | 21.20 | +0.76% | 4.88 | 4.49% |
| 2025-07-08 | 20.86 | 21.06 | 20.64 | 21.04 | +0.53% | 3.02 | 2.85% |
| 2025-07-07 | 21.36 | 21.36 | 20.85 | 20.93 | -2.56% | 3.01 | 2.81% |
| 2025-07-04 | 21.41 | 21.80 | 21.33 | 21.48 | -0.56% | 3.25 | 2.96% |
| 2025-07-03 | 21.49 | 22.00 | 21.13 | 21.60 | +1.27% | 6.29 | 5.73% |
| 2025-07-02 | 20.60 | 21.47 | 20.40 | 21.33 | +3.29% | 5.27 | 4.92% |
| 2025-07-01 | 20.50 | 20.74 | 20.50 | 20.65 | +0.34% | 2.13 | 2.03% |
| 2025-06-30 | 20.90 | 20.90 | 20.43 | 20.58 | -1.06% | 3.15 | 3.00% |
| 2025-06-27 | 20.58 | 20.86 | 20.40 | 20.80 | +1.32% | 2.01 | 1.90% |
| 2025-06-26 | 21.01 | 21.01 | 20.45 | 20.53 | -2.66% | 3.12 | 2.96% |