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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.01 | 22.10 | 21.45 | 21.68 | -1.72% | 4.01 | 3.63% |
| 2025-09-16 | 22.89 | 23.00 | 21.76 | 22.06 | -3.63% | 5.84 | 5.18% |
| 2025-09-15 | 22.22 | 23.25 | 22.21 | 22.89 | +2.37% | 6.01 | 5.17% |
| 2025-09-12 | 22.31 | 22.80 | 22.30 | 22.36 | -0.40% | 5.69 | 4.95% |
| 2025-09-11 | 21.69 | 22.77 | 21.68 | 22.45 | +2.89% | 8.66 | 7.57% |
| 2025-09-10 | 21.36 | 21.86 | 21.18 | 21.82 | +1.35% | 4.24 | 3.86% |
| 2025-09-09 | 21.71 | 21.81 | 21.30 | 21.53 | -1.10% | 4.14 | 3.77% |
| 2025-09-08 | 20.90 | 21.89 | 20.85 | 21.77 | +5.22% | 8.96 | 8.14% |
| 2025-09-05 | 20.64 | 20.73 | 20.19 | 20.69 | +0.24% | 2.69 | 2.58% |
| 2025-09-04 | 20.38 | 20.92 | 20.23 | 20.64 | +1.28% | 2.96 | 2.82% |
| 2025-09-03 | 21.09 | 21.20 | 20.35 | 20.38 | -3.27% | 3.28 | 3.11% |
| 2025-09-02 | 21.21 | 21.46 | 21.00 | 21.07 | -0.71% | 3.52 | 3.25% |
| 2025-09-01 | 21.17 | 21.57 | 20.87 | 21.22 | +0.33% | 3.76 | 3.48% |
| 2025-08-29 | 21.03 | 21.30 | 20.85 | 21.15 | +0.71% | 3.51 | 3.27% |
| 2025-08-28 | 21.27 | 21.45 | 20.60 | 21.00 | -1.59% | 4.55 | 4.24% |
| 2025-08-27 | 21.75 | 22.07 | 21.30 | 21.34 | -2.56% | 5.57 | 5.04% |
| 2025-08-26 | 21.28 | 22.28 | 21.19 | 21.90 | +2.58% | 7.69 | 6.92% |
| 2025-08-25 | 21.12 | 21.40 | 21.02 | 21.35 | +0.95% | 4.47 | 4.13% |
| 2025-08-22 | 21.40 | 21.49 | 20.88 | 21.15 | -0.24% | 3.73 | 3.47% |
| 2025-08-21 | 21.25 | 21.62 | 21.06 | 21.20 | +0.95% | 5.78 | 5.31% |