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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.18 | 18.95 | 18.10 | 18.16 | -0.77% | 3.85 | 4.10% |
| 2026-04-21 | 18.26 | 18.65 | 18.19 | 18.30 | -0.60% | 2.46 | 2.63% |
| 2026-04-20 | 18.92 | 18.98 | 18.02 | 18.41 | -0.97% | 4.22 | 4.51% |
| 2026-04-17 | 18.84 | 18.84 | 18.40 | 18.59 | -1.33% | 3.13 | 3.30% |
| 2026-04-16 | 18.86 | 19.05 | 18.37 | 18.84 | -0.16% | 4.32 | 4.51% |
| 2026-04-15 | 18.46 | 19.08 | 18.21 | 18.87 | +0.69% | 5.19 | 5.44% |
| 2026-04-14 | 17.74 | 19.00 | 17.62 | 18.74 | +4.17% | 6.92 | 7.35% |
| 2026-04-13 | 16.85 | 18.15 | 16.84 | 17.99 | +5.82% | 5.86 | 6.49% |
| 2026-04-10 | 17.55 | 17.60 | 16.95 | 17.00 | -3.08% | 3.13 | 3.59% |
| 2026-04-09 | 17.75 | 18.32 | 17.43 | 17.54 | -1.79% | 3.86 | 4.27% |
| 2026-04-08 | 17.69 | 17.99 | 17.50 | 17.86 | -0.06% | 5.47 | 6.04% |
| 2026-04-07 | 16.30 | 18.23 | 16.19 | 17.87 | +7.85% | 7.63 | 8.45% |
| 2026-04-03 | 17.03 | 17.08 | 16.35 | 16.57 | -2.70% | 4.33 | 5.12% |
| 2026-04-02 | 15.47 | 17.03 | 15.47 | 17.03 | +10.01% | 5.72 | 6.79% |
| 2026-04-01 | 15.90 | 15.90 | 15.40 | 15.48 | -1.53% | 1.92 | 2.42% |
| 2026-03-31 | 16.46 | 16.51 | 15.59 | 15.72 | -4.50% | 2.55 | 3.13% |
| 2026-03-30 | 16.75 | 17.02 | 16.45 | 16.46 | -2.43% | 1.64 | 1.93% |
| 2026-03-27 | 16.40 | 16.94 | 16.33 | 16.87 | +1.81% | 1.70 | 1.99% |
| 2026-03-26 | 16.92 | 17.07 | 16.47 | 16.57 | -2.24% | 1.70 | 2.00% |
| 2026-03-25 | 16.63 | 17.18 | 16.63 | 16.95 | +0.71% | 1.42 | 1.64% |