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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.68 | 5.72 | 5.59 | 5.66 | -0.53% | 0.22 | 1.47% |
| 2025-06-24 | 5.60 | 5.70 | 5.60 | 5.69 | +1.97% | 0.26 | 1.78% |
| 2025-06-23 | 5.41 | 5.59 | 5.40 | 5.58 | +2.39% | 0.17 | 1.16% |
| 2025-06-20 | 5.58 | 5.62 | 5.40 | 5.45 | -1.80% | 0.21 | 1.48% |
| 2025-06-19 | 5.71 | 5.79 | 5.53 | 5.55 | -3.14% | 0.42 | 2.84% |
| 2025-06-18 | 5.82 | 5.84 | 5.66 | 5.73 | -2.38% | 0.34 | 2.28% |
| 2025-06-17 | 5.90 | 5.99 | 5.82 | 5.87 | -1.01% | 0.29 | 1.92% |
| 2025-06-16 | 5.85 | 5.94 | 5.79 | 5.93 | +1.19% | 0.27 | 1.79% |
| 2025-06-13 | 6.05 | 6.10 | 5.82 | 5.86 | -4.40% | 0.49 | 3.20% |
| 2025-06-12 | 5.99 | 6.14 | 5.97 | 6.13 | +2.68% | 0.54 | 3.43% |
| 2025-06-11 | 5.90 | 5.99 | 5.83 | 5.97 | +2.58% | 0.35 | 2.29% |
| 2025-06-10 | 5.90 | 5.96 | 5.72 | 5.82 | -1.02% | 0.45 | 2.93% |
| 2025-06-09 | 5.75 | 5.88 | 5.71 | 5.88 | +2.98% | 0.39 | 2.60% |
| 2025-06-06 | 5.64 | 5.79 | 5.61 | 5.71 | +1.60% | 0.43 | 2.87% |
| 2025-06-05 | 5.58 | 5.65 | 5.51 | 5.62 | +0.72% | 0.36 | 2.51% |
| 2025-06-04 | 5.54 | 5.62 | 5.51 | 5.58 | +1.09% | 0.31 | 2.14% |
| 2025-06-03 | 5.59 | 5.63 | 5.49 | 5.52 | -1.25% | 0.31 | 2.12% |
| 2025-05-30 | 5.70 | 5.71 | 5.56 | 5.59 | -2.10% | 0.29 | 2.00% |
| 2025-05-29 | 5.59 | 5.73 | 5.58 | 5.71 | +2.15% | 0.37 | 2.52% |
| 2025-05-28 | 5.76 | 5.79 | 5.55 | 5.59 | -1.24% | 0.35 | 2.40% |