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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.38 | 5.45 | 5.38 | 5.42 | +0.37% | 0.15 | 1.08% |
| 2026-01-16 | 5.39 | 5.42 | 5.35 | 5.40 | 0.00% | 0.13 | 0.89% |
| 2026-01-15 | 5.48 | 5.48 | 5.37 | 5.40 | -1.82% | 0.22 | 1.56% |
| 2026-01-14 | 5.60 | 5.61 | 5.44 | 5.50 | -1.61% | 0.36 | 2.51% |
| 2026-01-13 | 5.67 | 5.67 | 5.57 | 5.59 | -1.58% | 0.18 | 1.20% |
| 2026-01-12 | 5.62 | 5.72 | 5.62 | 5.68 | +1.43% | 0.18 | 1.19% |
| 2026-01-09 | 5.58 | 5.67 | 5.56 | 5.60 | 0.00% | 0.13 | 0.90% |
| 2026-01-08 | 5.57 | 5.67 | 5.55 | 5.60 | +0.36% | 0.18 | 1.27% |
| 2026-01-07 | 5.70 | 5.73 | 5.49 | 5.58 | -0.71% | 0.36 | 2.51% |
| 2026-01-06 | 5.35 | 5.62 | 5.32 | 5.62 | +5.05% | 0.25 | 1.75% |
| 2026-01-05 | 5.35 | 5.37 | 5.31 | 5.35 | +0.56% | 0.16 | 1.15% |
| 2025-12-31 | 5.37 | 5.37 | 5.29 | 5.32 | -0.37% | 0.08 | 0.56% |
| 2025-12-30 | 5.36 | 5.41 | 5.34 | 5.34 | -0.74% | 0.11 | 0.81% |
| 2025-12-29 | 5.43 | 5.47 | 5.36 | 5.38 | -1.47% | 0.11 | 0.76% |
| 2025-12-26 | 5.47 | 5.50 | 5.43 | 5.46 | 0.00% | 0.14 | 1.00% |
| 2025-12-25 | 5.45 | 5.53 | 5.43 | 5.46 | +0.37% | 0.11 | 0.78% |
| 2025-12-24 | 5.38 | 5.47 | 5.36 | 5.44 | +0.74% | 0.11 | 0.79% |
| 2025-12-23 | 5.41 | 5.41 | 5.33 | 5.40 | 0.00% | 0.09 | 0.64% |
| 2025-12-22 | 5.40 | 5.44 | 5.38 | 5.40 | +0.19% | 0.11 | 0.78% |
| 2025-12-19 | 5.31 | 5.39 | 5.28 | 5.39 | +2.08% | 0.09 | 0.64% |