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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.46 | 5.64 | 5.45 | 5.50 | +0.92% | 0.30 | 2.09% |
| 2025-07-22 | 5.44 | 5.51 | 5.38 | 5.45 | +0.74% | 0.27 | 1.88% |
| 2025-07-21 | 5.37 | 5.45 | 5.36 | 5.41 | +0.74% | 0.16 | 1.17% |
| 2025-07-18 | 5.38 | 5.42 | 5.36 | 5.37 | -0.74% | 0.12 | 0.86% |
| 2025-07-17 | 5.39 | 5.45 | 5.36 | 5.41 | +0.19% | 0.15 | 1.09% |
| 2025-07-16 | 5.28 | 5.40 | 5.26 | 5.40 | +2.08% | 0.22 | 1.55% |
| 2025-07-15 | 5.40 | 5.41 | 5.19 | 5.29 | -2.76% | 0.37 | 2.71% |
| 2025-07-14 | 5.46 | 5.46 | 5.37 | 5.44 | -0.37% | 0.20 | 1.40% |
| 2025-07-11 | 5.48 | 5.52 | 5.39 | 5.46 | -0.55% | 0.27 | 1.87% |
| 2025-07-10 | 5.52 | 5.54 | 5.45 | 5.49 | -0.72% | 0.31 | 2.16% |
| 2025-07-09 | 5.61 | 5.66 | 5.52 | 5.53 | -1.95% | 0.27 | 1.84% |
| 2025-07-08 | 5.54 | 5.64 | 5.51 | 5.64 | +2.17% | 0.29 | 2.00% |
| 2025-07-07 | 5.54 | 5.57 | 5.48 | 5.52 | -0.72% | 0.24 | 1.69% |
| 2025-07-04 | 5.78 | 5.78 | 5.55 | 5.56 | -3.47% | 0.38 | 2.60% |
| 2025-07-03 | 5.74 | 5.83 | 5.73 | 5.76 | +0.17% | 0.24 | 1.59% |
| 2025-07-02 | 5.78 | 5.78 | 5.68 | 5.75 | -0.52% | 0.19 | 1.30% |
| 2025-07-01 | 5.78 | 5.85 | 5.70 | 5.78 | +0.52% | 0.27 | 1.78% |
| 2025-06-30 | 5.65 | 5.83 | 5.65 | 5.75 | +2.68% | 0.29 | 1.92% |
| 2025-06-27 | 5.62 | 5.68 | 5.58 | 5.60 | -0.36% | 0.20 | 1.36% |
| 2025-06-26 | 5.63 | 5.70 | 5.60 | 5.62 | -0.71% | 0.20 | 1.36% |