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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.63 | 19.96 | 19.56 | 19.70 | -1.29% | 1.78 | 1.75% |
| 2025-05-26 | 19.16 | 20.33 | 18.93 | 19.96 | +4.19% | 3.54 | 3.50% |
| 2025-05-23 | 19.79 | 20.11 | 19.04 | 19.16 | -3.59% | 2.89 | 2.87% |
| 2025-05-22 | 20.45 | 20.53 | 19.84 | 19.87 | -3.24% | 2.32 | 2.24% |
| 2025-05-21 | 20.62 | 20.80 | 20.46 | 20.54 | -0.43% | 2.39 | 2.25% |
| 2025-05-20 | 19.91 | 21.00 | 19.74 | 20.63 | +3.59% | 4.13 | 3.93% |
| 2025-05-19 | 19.74 | 20.12 | 19.40 | 19.91 | -1.23% | 2.71 | 2.66% |
| 2025-05-16 | 20.36 | 20.39 | 20.04 | 20.16 | -1.74% | 2.22 | 2.13% |
| 2025-05-15 | 20.15 | 20.79 | 20.04 | 20.52 | +0.68% | 4.24 | 4.04% |
| 2025-05-14 | 19.69 | 20.63 | 19.48 | 20.38 | +3.48% | 4.43 | 4.30% |
| 2025-05-13 | 19.76 | 19.89 | 19.40 | 19.69 | -0.70% | 2.91 | 2.88% |
| 2025-05-12 | 19.86 | 20.02 | 19.68 | 19.83 | -0.60% | 2.56 | 2.51% |
| 2025-05-09 | 20.30 | 20.60 | 19.92 | 19.95 | -2.05% | 3.03 | 2.92% |
| 2025-05-08 | 20.10 | 20.48 | 19.78 | 20.37 | +0.64% | 3.31 | 3.19% |
| 2025-05-07 | 20.35 | 20.59 | 20.01 | 20.24 | -0.24% | 3.44 | 3.31% |
| 2025-05-06 | 20.04 | 20.60 | 20.02 | 20.29 | +2.05% | 3.01 | 2.88% |