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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.83 | 5.86 | 5.74 | 5.82 | -0.68% | 0.15 | 0.97% |
| 2025-10-22 | 5.83 | 5.94 | 5.79 | 5.86 | +1.03% | 0.17 | 1.12% |
| 2025-10-21 | 5.66 | 5.84 | 5.66 | 5.80 | +2.47% | 0.16 | 1.05% |
| 2025-10-20 | 5.60 | 5.67 | 5.58 | 5.66 | +1.62% | 0.14 | 0.95% |
| 2025-10-17 | 5.60 | 5.76 | 5.56 | 5.57 | -0.71% | 0.20 | 1.35% |
| 2025-10-16 | 5.58 | 5.66 | 5.57 | 5.61 | -0.18% | 0.11 | 0.76% |
| 2025-10-15 | 5.61 | 5.64 | 5.56 | 5.62 | +0.18% | 0.19 | 1.32% |
| 2025-10-14 | 5.67 | 5.71 | 5.60 | 5.61 | -0.71% | 0.15 | 1.02% |
| 2025-10-13 | 5.51 | 5.68 | 5.51 | 5.65 | -0.70% | 0.25 | 1.69% |
| 2025-10-10 | 5.60 | 5.75 | 5.60 | 5.69 | +0.71% | 0.28 | 1.91% |
| 2025-10-09 | 5.56 | 5.71 | 5.56 | 5.65 | -1.05% | 0.62 | 4.24% |
| 2025-09-30 | 5.71 | 5.71 | 5.71 | 5.71 | -4.99% | 0.04 | 0.30% |
| 2025-09-29 | 6.13 | 6.14 | 5.98 | 6.01 | +0.84% | 0.19 | 1.19% |
| 2025-09-26 | 5.99 | 6.02 | 5.90 | 5.96 | -0.17% | 0.15 | 0.98% |
| 2025-09-25 | 6.01 | 6.07 | 5.94 | 5.97 | -0.50% | 0.13 | 0.83% |
| 2025-09-24 | 5.91 | 6.01 | 5.89 | 6.00 | -0.66% | 0.22 | 1.41% |
| 2025-09-23 | 6.21 | 6.22 | 5.91 | 6.04 | -2.58% | 0.28 | 1.80% |
| 2025-09-22 | 6.26 | 6.39 | 6.03 | 6.20 | -0.96% | 0.28 | 1.72% |
| 2025-09-19 | 6.27 | 6.30 | 6.17 | 6.26 | +0.32% | 0.20 | 1.22% |
| 2025-09-18 | 6.44 | 6.50 | 6.18 | 6.24 | -3.11% | 0.36 | 2.20% |