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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.86 | 5.94 | 5.83 | 5.91 | +0.85% | 0.30 | 1.95% |
| 2025-08-19 | 6.01 | 6.04 | 5.80 | 5.86 | -1.68% | 0.54 | 3.55% |
| 2025-08-18 | 6.06 | 6.21 | 5.91 | 5.96 | -1.32% | 0.75 | 4.81% |
| 2025-08-15 | 5.81 | 6.04 | 5.78 | 6.04 | +5.04% | 0.30 | 1.94% |
| 2025-08-14 | 5.95 | 6.08 | 5.70 | 5.75 | -1.71% | 0.99 | 6.51% |
| 2025-08-13 | 5.79 | 5.85 | 5.75 | 5.85 | +5.03% | 0.59 | 3.87% |
| 2025-08-12 | 5.51 | 5.59 | 5.50 | 5.57 | +1.09% | 0.22 | 1.52% |
| 2025-08-11 | 5.50 | 5.58 | 5.49 | 5.51 | 0.00% | 0.21 | 1.44% |
| 2025-08-08 | 5.53 | 5.54 | 5.46 | 5.51 | 0.00% | 0.16 | 1.11% |
| 2025-08-07 | 5.45 | 5.57 | 5.43 | 5.51 | +1.10% | 0.30 | 2.11% |
| 2025-08-06 | 5.45 | 5.47 | 5.38 | 5.45 | 0.00% | 0.18 | 1.28% |
| 2025-08-05 | 5.38 | 5.46 | 5.34 | 5.45 | +1.30% | 0.16 | 1.15% |
| 2025-08-04 | 5.30 | 5.39 | 5.25 | 5.38 | +1.32% | 0.14 | 0.99% |
| 2025-08-01 | 5.25 | 5.31 | 5.25 | 5.31 | +0.95% | 0.13 | 0.97% |
| 2025-07-31 | 5.27 | 5.36 | 5.24 | 5.26 | -0.94% | 0.18 | 1.34% |
| 2025-07-30 | 5.35 | 5.37 | 5.24 | 5.31 | -0.19% | 0.20 | 1.43% |
| 2025-07-29 | 5.45 | 5.46 | 5.28 | 5.32 | -2.03% | 0.25 | 1.77% |
| 2025-07-28 | 5.52 | 5.52 | 5.42 | 5.43 | -1.99% | 0.24 | 1.72% |
| 2025-07-25 | 5.53 | 5.55 | 5.49 | 5.54 | +0.91% | 0.18 | 1.26% |
| 2025-07-24 | 5.49 | 5.52 | 5.43 | 5.49 | -0.18% | 0.20 | 1.39% |