ST星农 sh.603789
5.83
-0.51%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.80 | 5.90 | 5.77 | 5.83 | -0.51% | 0.21 | 1.42% |
| 2026-05-22 | 5.88 | 5.95 | 5.77 | 5.86 | -0.34% | 0.24 | 1.60% |
| 2026-05-21 | 5.95 | 6.08 | 5.86 | 5.88 | -2.65% | 0.35 | 2.28% |
| 2026-05-20 | 5.95 | 6.25 | 5.93 | 6.04 | +1.00% | 0.47 | 2.99% |
| 2026-05-19 | 5.98 | 5.98 | 5.98 | 5.98 | nan% | nan | nan% |
| 2026-05-18 | 5.99 | 5.99 | 5.90 | 5.98 | -0.17% | 0.13 | 0.84% |
| 2026-05-15 | 6.10 | 6.17 | 5.98 | 5.99 | -2.12% | 0.23 | 1.46% |
| 2026-05-14 | 6.02 | 6.20 | 5.95 | 6.12 | +1.32% | 0.31 | 1.95% |
| 2026-05-13 | 5.93 | 6.11 | 5.91 | 6.04 | +1.00% | 0.18 | 1.13% |
| 2026-05-12 | 6.07 | 6.07 | 5.92 | 5.98 | -1.81% | 0.23 | 1.47% |
| 2026-05-11 | 6.08 | 6.20 | 6.01 | 6.09 | +0.16% | 0.36 | 2.28% |
| 2026-05-08 | 5.87 | 6.17 | 5.86 | 6.08 | +2.70% | 0.35 | 2.25% |
| 2026-05-07 | 5.94 | 6.04 | 5.86 | 5.92 | -0.50% | 0.34 | 2.23% |
| 2026-05-06 | 5.70 | 5.95 | 5.62 | 5.95 | +4.94% | 0.32 | 2.15% |
| 2026-04-30 | 5.73 | 5.76 | 5.62 | 5.67 | -1.22% | 0.26 | 1.75% |
| 2026-04-29 | 5.55 | 5.82 | 5.54 | 5.74 | +2.50% | 0.38 | 2.58% |
| 2026-04-28 | 5.70 | 5.76 | 5.58 | 5.60 | -1.93% | 0.29 | 1.96% |
| 2026-04-27 | 6.00 | 6.00 | 5.69 | 5.71 | -0.70% | 0.49 | 3.25% |
| 2026-04-24 | 5.41 | 5.75 | 5.41 | 5.75 | +4.93% | 0.18 | 1.23% |
| 2026-04-23 | 5.72 | 5.73 | 5.40 | 5.48 | -3.52% | 0.31 | 2.16% |