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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.68 | 5.90 | 5.65 | 5.68 | -1.56% | 0.27 | 1.81% |
| 2026-04-21 | 5.61 | 5.80 | 5.61 | 5.77 | +4.53% | 0.41 | 2.74% |
| 2026-04-20 | 5.22 | 5.52 | 5.22 | 5.52 | +4.94% | 0.15 | 1.07% |
| 2026-04-17 | 5.34 | 5.35 | 5.24 | 5.26 | -1.50% | 0.16 | 1.19% |
| 2026-04-16 | 5.33 | 5.38 | 5.31 | 5.34 | +0.19% | 0.11 | 0.78% |
| 2026-04-15 | 5.41 | 5.43 | 5.31 | 5.33 | -1.11% | 0.13 | 0.91% |
| 2026-04-14 | 5.45 | 5.45 | 5.36 | 5.39 | -1.10% | 0.15 | 1.04% |
| 2026-04-13 | 5.32 | 5.54 | 5.30 | 5.45 | +0.93% | 0.19 | 1.31% |
| 2026-04-10 | 5.29 | 5.43 | 5.29 | 5.40 | +2.47% | 0.14 | 1.04% |
| 2026-04-09 | 5.35 | 5.37 | 5.24 | 5.27 | -2.59% | 0.14 | 1.03% |
| 2026-04-08 | 5.40 | 5.41 | 5.33 | 5.41 | +2.46% | 0.14 | 0.98% |
| 2026-04-07 | 5.26 | 5.33 | 5.20 | 5.28 | -1.12% | 0.16 | 1.16% |
| 2026-04-03 | 5.60 | 5.60 | 5.32 | 5.34 | -4.64% | 0.33 | 2.39% |
| 2026-04-02 | 5.64 | 5.70 | 5.57 | 5.60 | -1.41% | 0.15 | 0.99% |
| 2026-04-01 | 5.66 | 5.72 | 5.63 | 5.68 | +2.34% | 0.18 | 1.24% |
| 2026-03-31 | 5.92 | 5.93 | 5.55 | 5.55 | -3.65% | 0.30 | 2.05% |
| 2026-03-30 | 5.70 | 5.78 | 5.65 | 5.76 | -0.35% | 0.12 | 0.83% |
| 2026-03-27 | 5.65 | 5.80 | 5.65 | 5.78 | +0.35% | 0.14 | 0.96% |
| 2026-03-26 | 5.85 | 5.96 | 5.71 | 5.76 | -2.54% | 0.18 | 1.21% |
| 2026-03-25 | 5.72 | 5.91 | 5.68 | 5.91 | +3.87% | 0.25 | 1.64% |