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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.70 | 5.86 | 5.54 | 5.69 | -1.90% | 0.43 | 2.89% |
| 2026-03-23 | 5.96 | 6.04 | 5.80 | 5.80 | -4.92% | 0.38 | 2.46% |
| 2026-03-20 | 6.34 | 6.38 | 6.04 | 6.10 | -3.79% | 0.64 | 3.99% |
| 2026-03-19 | 6.13 | 6.42 | 6.01 | 6.34 | +3.43% | 1.03 | 6.27% |
| 2026-03-18 | 6.13 | 6.13 | 6.13 | 6.13 | +4.97% | 0.17 | 1.10% |
| 2026-03-17 | 5.68 | 5.92 | 5.65 | 5.84 | +3.55% | 0.61 | 4.04% |
| 2026-03-16 | 5.31 | 5.64 | 5.31 | 5.64 | +5.03% | 0.36 | 2.50% |
| 2026-03-13 | 5.36 | 5.41 | 5.32 | 5.37 | 0.00% | 0.13 | 0.90% |
| 2026-03-12 | 5.34 | 5.44 | 5.32 | 5.37 | -0.19% | 0.16 | 1.13% |
| 2026-03-11 | 5.47 | 5.48 | 5.35 | 5.38 | -2.00% | 0.21 | 1.49% |
| 2026-03-10 | 5.46 | 5.52 | 5.46 | 5.49 | +0.92% | 0.10 | 0.72% |
| 2026-03-09 | 5.50 | 5.51 | 5.35 | 5.44 | -2.86% | 0.17 | 1.21% |
| 2026-03-06 | 5.40 | 5.64 | 5.37 | 5.60 | +3.32% | 0.15 | 1.03% |
| 2026-03-05 | 5.45 | 5.54 | 5.40 | 5.42 | +0.37% | 0.17 | 1.17% |
| 2026-03-04 | 5.45 | 5.50 | 5.34 | 5.40 | -0.92% | 0.17 | 1.23% |
| 2026-03-03 | 5.75 | 5.77 | 5.45 | 5.45 | -5.05% | 0.27 | 1.89% |
| 2026-03-02 | 5.85 | 5.86 | 5.71 | 5.74 | -2.21% | 0.11 | 0.75% |
| 2026-02-27 | 5.89 | 5.89 | 5.81 | 5.87 | +0.34% | 0.08 | 0.56% |
| 2026-02-26 | 5.87 | 5.93 | 5.77 | 5.85 | +0.17% | 0.12 | 0.80% |
| 2026-02-25 | 5.76 | 5.92 | 5.76 | 5.84 | +1.21% | 0.15 | 0.98% |