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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.87 | 5.92 | 5.72 | 5.80 | -1.36% | 0.28 | 1.87% |
| 2025-11-19 | 6.01 | 6.05 | 5.83 | 5.88 | -2.16% | 0.27 | 1.78% |
| 2025-11-18 | 6.08 | 6.08 | 5.95 | 6.01 | -1.15% | 0.23 | 1.48% |
| 2025-11-17 | 6.14 | 6.16 | 6.04 | 6.08 | -1.14% | 0.25 | 1.56% |
| 2025-11-14 | 6.10 | 6.24 | 6.10 | 6.15 | +0.49% | 0.21 | 1.33% |
| 2025-11-13 | 6.12 | 6.15 | 6.03 | 6.12 | +0.16% | 0.25 | 1.55% |
| 2025-11-12 | 6.23 | 6.36 | 6.10 | 6.11 | -0.65% | 0.31 | 1.92% |
| 2025-11-11 | 6.30 | 6.38 | 6.10 | 6.15 | 0.00% | 0.55 | 3.38% |
| 2025-11-10 | 5.80 | 6.15 | 5.80 | 6.15 | +4.95% | 0.39 | 2.51% |
| 2025-11-07 | 5.85 | 5.92 | 5.85 | 5.86 | -0.51% | 0.14 | 0.94% |
| 2025-11-06 | 6.00 | 6.05 | 5.85 | 5.89 | -1.17% | 0.25 | 1.66% |
| 2025-11-05 | 5.87 | 6.02 | 5.87 | 5.96 | -0.50% | 0.17 | 1.09% |
| 2025-11-04 | 6.04 | 6.08 | 5.95 | 5.99 | -1.32% | 0.20 | 1.28% |
| 2025-11-03 | 5.94 | 6.10 | 5.89 | 6.07 | +2.36% | 0.27 | 1.73% |
| 2025-10-31 | 5.94 | 6.10 | 5.85 | 5.93 | +0.85% | 0.38 | 2.43% |
| 2025-10-30 | 5.75 | 5.92 | 5.73 | 5.88 | +1.91% | 0.22 | 1.42% |
| 2025-10-29 | 5.78 | 5.80 | 5.68 | 5.77 | -0.35% | 0.12 | 0.79% |
| 2025-10-28 | 5.80 | 5.88 | 5.77 | 5.79 | -0.34% | 0.14 | 0.94% |
| 2025-10-27 | 5.91 | 5.93 | 5.80 | 5.81 | -1.69% | 0.15 | 1.01% |
| 2025-10-24 | 5.82 | 5.91 | 5.82 | 5.91 | +1.55% | 0.14 | 0.93% |