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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.26 | 5.42 | 5.25 | 5.28 | 0.00% | 0.09 | 0.65% |
| 2025-12-17 | 5.37 | 5.37 | 5.11 | 5.28 | -1.49% | 0.17 | 1.21% |
| 2025-12-16 | 5.40 | 5.47 | 5.34 | 5.36 | -0.56% | 0.10 | 0.69% |
| 2025-12-15 | 5.48 | 5.48 | 5.38 | 5.39 | -1.82% | 0.11 | 0.81% |
| 2025-12-12 | 5.42 | 5.52 | 5.40 | 5.49 | +0.37% | 0.11 | 0.78% |
| 2025-12-11 | 5.59 | 5.60 | 5.41 | 5.47 | -1.62% | 0.23 | 1.62% |
| 2025-12-10 | 5.53 | 5.58 | 5.50 | 5.56 | +0.72% | 0.12 | 0.83% |
| 2025-12-09 | 5.60 | 5.64 | 5.51 | 5.52 | -1.78% | 0.18 | 1.26% |
| 2025-12-08 | 5.75 | 5.75 | 5.60 | 5.62 | -2.09% | 0.19 | 1.28% |
| 2025-12-05 | 5.56 | 5.83 | 5.46 | 5.74 | +3.24% | 0.30 | 2.05% |
| 2025-12-04 | 5.66 | 5.68 | 5.53 | 5.56 | -2.11% | 0.17 | 1.16% |
| 2025-12-03 | 5.74 | 5.83 | 5.65 | 5.68 | -1.05% | 0.18 | 1.19% |
| 2025-12-02 | 5.79 | 5.85 | 5.69 | 5.74 | -1.20% | 0.19 | 1.27% |
| 2025-12-01 | 5.91 | 5.94 | 5.75 | 5.81 | -1.36% | 0.20 | 1.30% |
| 2025-11-28 | 5.90 | 5.93 | 5.76 | 5.89 | -0.51% | 0.36 | 2.36% |
| 2025-11-27 | 5.66 | 5.92 | 5.62 | 5.92 | +4.96% | 0.38 | 2.50% |
| 2025-11-26 | 5.67 | 5.74 | 5.64 | 5.64 | -0.35% | 0.16 | 1.11% |
| 2025-11-25 | 5.65 | 5.72 | 5.61 | 5.66 | +0.71% | 0.20 | 1.38% |
| 2025-11-24 | 5.54 | 5.66 | 5.46 | 5.62 | +0.72% | 0.24 | 1.65% |
| 2025-11-21 | 5.79 | 5.82 | 5.58 | 5.58 | -3.79% | 0.34 | 2.28% |