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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.68 | 5.81 | 5.68 | 5.77 | +1.94% | 0.12 | 0.80% |
| 2026-02-13 | 5.60 | 5.74 | 5.60 | 5.66 | -0.70% | 0.12 | 0.80% |
| 2026-02-12 | 5.73 | 5.75 | 5.66 | 5.70 | -1.21% | 0.12 | 0.79% |
| 2026-02-11 | 5.80 | 5.80 | 5.72 | 5.77 | 0.00% | 0.10 | 0.64% |
| 2026-02-10 | 5.70 | 5.83 | 5.70 | 5.77 | +1.23% | 0.15 | 0.97% |
| 2026-02-09 | 5.64 | 5.73 | 5.61 | 5.70 | +1.60% | 0.14 | 0.95% |
| 2026-02-06 | 5.57 | 5.62 | 5.54 | 5.61 | +0.36% | 0.10 | 0.72% |
| 2026-02-05 | 5.59 | 5.68 | 5.57 | 5.59 | -0.36% | 0.16 | 1.11% |
| 2026-02-04 | 5.54 | 5.65 | 5.54 | 5.61 | +1.08% | 0.24 | 1.62% |
| 2026-02-03 | 5.58 | 5.60 | 5.47 | 5.55 | +0.36% | 0.18 | 1.27% |
| 2026-02-02 | 5.65 | 5.81 | 5.53 | 5.53 | -4.98% | 0.47 | 3.22% |
| 2026-01-30 | 5.85 | 5.90 | 5.71 | 5.82 | -0.17% | 0.23 | 1.52% |
| 2026-01-29 | 5.56 | 5.85 | 5.55 | 5.83 | +4.67% | 0.39 | 2.59% |
| 2026-01-28 | 5.72 | 5.78 | 5.54 | 5.57 | -3.30% | 0.36 | 2.49% |
| 2026-01-27 | 5.68 | 5.86 | 5.52 | 5.76 | +1.77% | 0.33 | 2.22% |
| 2026-01-26 | 5.53 | 5.69 | 5.53 | 5.66 | +1.80% | 0.30 | 2.04% |
| 2026-01-23 | 5.54 | 5.61 | 5.52 | 5.56 | 0.00% | 0.15 | 1.01% |
| 2026-01-22 | 5.53 | 5.58 | 5.47 | 5.56 | +0.54% | 0.22 | 1.57% |
| 2026-01-21 | 5.43 | 5.55 | 5.39 | 5.53 | +1.65% | 0.16 | 1.14% |
| 2026-01-20 | 5.40 | 5.50 | 5.39 | 5.44 | +0.37% | 0.15 | 1.05% |