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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.51 | 6.66 | 6.43 | 6.44 | -1.08% | 0.29 | 1.74% |
| 2025-09-16 | 6.46 | 6.53 | 6.40 | 6.51 | +1.09% | 0.20 | 1.21% |
| 2025-09-15 | 6.51 | 6.54 | 6.39 | 6.44 | -1.08% | 0.26 | 1.54% |
| 2025-09-12 | 6.61 | 6.65 | 6.45 | 6.51 | -0.91% | 0.26 | 1.51% |
| 2025-09-11 | 6.60 | 6.62 | 6.47 | 6.57 | -0.45% | 0.24 | 1.40% |
| 2025-09-10 | 6.62 | 6.63 | 6.51 | 6.60 | 0.00% | 0.29 | 1.71% |
| 2025-09-09 | 6.41 | 6.67 | 6.35 | 6.60 | +3.77% | 0.49 | 2.92% |
| 2025-09-08 | 6.22 | 6.38 | 6.21 | 6.36 | +3.25% | 0.38 | 2.29% |
| 2025-09-05 | 6.14 | 6.24 | 6.09 | 6.16 | 0.00% | 0.28 | 1.76% |
| 2025-09-04 | 6.21 | 6.33 | 6.10 | 6.16 | -1.60% | 0.34 | 2.14% |
| 2025-09-03 | 6.29 | 6.45 | 6.21 | 6.26 | 0.00% | 0.52 | 3.14% |
| 2025-09-02 | 6.15 | 6.26 | 6.09 | 6.26 | +2.96% | 0.55 | 3.44% |
| 2025-09-01 | 6.15 | 6.27 | 6.03 | 6.08 | +1.00% | 0.39 | 2.48% |
| 2025-08-29 | 5.91 | 6.07 | 5.91 | 6.02 | +1.01% | 0.24 | 1.55% |
| 2025-08-28 | 5.91 | 6.00 | 5.70 | 5.96 | -0.17% | 0.48 | 3.14% |
| 2025-08-27 | 6.09 | 6.20 | 5.97 | 5.97 | -1.32% | 0.43 | 2.75% |
| 2025-08-26 | 5.95 | 6.12 | 5.94 | 6.05 | +1.51% | 0.34 | 2.14% |
| 2025-08-25 | 6.05 | 6.11 | 5.93 | 5.96 | -1.49% | 0.41 | 2.61% |
| 2025-08-22 | 6.01 | 6.17 | 5.99 | 6.05 | -0.66% | 0.47 | 2.96% |
| 2025-08-21 | 5.95 | 6.21 | 5.89 | 6.09 | +3.05% | 0.81 | 5.09% |