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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.81 | 17.98 | 17.73 | 17.81 | -0.22% | 0.97 | 1.06% |
| 2026-01-16 | 17.98 | 17.98 | 17.65 | 17.85 | -0.78% | 1.47 | 1.62% |
| 2026-01-15 | 17.95 | 18.18 | 17.83 | 17.99 | +0.90% | 2.55 | 2.77% |
| 2026-01-14 | 17.50 | 17.83 | 17.31 | 17.83 | +2.35% | 2.42 | 2.69% |
| 2026-01-13 | 17.67 | 17.68 | 17.36 | 17.42 | -1.41% | 1.33 | 1.49% |
| 2026-01-12 | 17.50 | 17.67 | 17.38 | 17.67 | +1.20% | 1.46 | 1.64% |
| 2026-01-09 | 17.45 | 17.61 | 17.35 | 17.46 | 0.00% | 1.06 | 1.19% |
| 2026-01-08 | 17.27 | 17.49 | 17.27 | 17.46 | +0.75% | 0.91 | 1.03% |
| 2026-01-07 | 17.57 | 17.68 | 17.30 | 17.33 | -1.31% | 1.24 | 1.39% |
| 2026-01-06 | 17.23 | 17.57 | 17.16 | 17.56 | +1.86% | 1.60 | 1.80% |
| 2026-01-05 | 17.21 | 17.28 | 17.12 | 17.24 | +0.17% | 0.75 | 0.85% |
| 2025-12-31 | 17.33 | 17.36 | 17.08 | 17.21 | -0.98% | 0.96 | 1.10% |
| 2025-12-30 | 17.35 | 17.57 | 17.30 | 17.38 | 0.00% | 1.35 | 1.52% |
| 2025-12-29 | 17.17 | 17.41 | 17.10 | 17.38 | +1.34% | 1.47 | 1.66% |
| 2025-12-26 | 16.92 | 17.16 | 16.90 | 17.15 | +0.76% | 0.79 | 0.90% |
| 2025-12-25 | 16.92 | 17.06 | 16.85 | 17.02 | +0.47% | 0.69 | 0.79% |
| 2025-12-24 | 17.00 | 17.00 | 16.75 | 16.94 | -0.18% | 0.95 | 1.10% |
| 2025-12-23 | 17.06 | 17.20 | 16.95 | 16.97 | -0.99% | 0.80 | 0.92% |
| 2025-12-22 | 17.28 | 17.31 | 17.11 | 17.14 | -1.04% | 0.89 | 1.01% |
| 2025-12-19 | 17.30 | 17.35 | 17.15 | 17.32 | +0.41% | 0.79 | 0.90% |