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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.26 | 18.30 | 18.09 | 18.15 | -1.25% | 0.89 | 0.96% |
| 2025-11-19 | 18.20 | 18.62 | 18.11 | 18.38 | +0.82% | 1.24 | 1.32% |
| 2025-11-18 | 18.52 | 18.60 | 18.20 | 18.23 | -1.99% | 1.26 | 1.34% |
| 2025-11-17 | 18.54 | 18.69 | 18.40 | 18.60 | +0.16% | 1.10 | 1.16% |
| 2025-11-14 | 18.67 | 18.93 | 18.55 | 18.57 | -0.48% | 1.33 | 1.39% |
| 2025-11-13 | 18.62 | 18.70 | 18.46 | 18.66 | +0.21% | 1.19 | 1.26% |
| 2025-11-12 | 18.71 | 18.79 | 18.56 | 18.62 | -0.48% | 1.08 | 1.13% |
| 2025-11-11 | 18.75 | 18.77 | 18.53 | 18.71 | -0.69% | 1.65 | 1.74% |
| 2025-11-10 | 18.12 | 18.91 | 18.02 | 18.84 | +4.03% | 3.19 | 3.38% |
| 2025-11-07 | 18.19 | 18.28 | 18.10 | 18.11 | -0.44% | 0.95 | 1.02% |
| 2025-11-06 | 18.30 | 18.32 | 18.11 | 18.19 | -0.33% | 0.99 | 1.07% |
| 2025-11-05 | 18.24 | 18.40 | 18.10 | 18.25 | 0.00% | 0.89 | 0.95% |
| 2025-11-04 | 18.45 | 18.47 | 18.17 | 18.25 | -1.19% | 1.01 | 1.08% |
| 2025-11-03 | 18.40 | 18.53 | 18.28 | 18.47 | +0.65% | 1.21 | 1.28% |
| 2025-10-31 | 18.03 | 18.42 | 18.03 | 18.35 | +1.49% | 1.41 | 1.51% |
| 2025-10-30 | 18.44 | 18.45 | 18.06 | 18.08 | -1.85% | 1.54 | 1.66% |
| 2025-10-29 | 18.28 | 18.47 | 18.26 | 18.42 | +0.27% | 0.99 | 1.06% |
| 2025-10-28 | 18.47 | 18.49 | 18.33 | 18.37 | -0.70% | 1.22 | 1.30% |
| 2025-10-27 | 18.20 | 18.69 | 17.90 | 18.50 | +0.65% | 2.44 | 2.60% |
| 2025-10-24 | 18.42 | 18.59 | 18.26 | 18.38 | -0.59% | 1.44 | 1.53% |