巨星农牧(603477)股票行情
巨星农牧(603477)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 22.89 | 22.06 | -0.83 | -3.63% | 21.76 | 23.00 | 264028 | 58448.03 | 5.18% |
| 2025-09-15 | 22.22 | 22.89 | 0.53 | 2.37% | 22.21 | 23.25 | 263620 | 60118.59 | 5.17% |
| 2025-09-12 | 22.31 | 22.36 | -0.09 | -0.40% | 22.30 | 22.80 | 252548 | 56899.46 | 4.95% |
| 2025-09-11 | 21.69 | 22.45 | 0.63 | 2.89% | 21.68 | 22.77 | 386365 | 86591.95 | 7.57% |
| 2025-09-10 | 21.36 | 21.82 | 0.29 | 1.35% | 21.18 | 21.86 | 196872 | 42389.64 | 3.86% |
| 2025-09-09 | 21.71 | 21.53 | -0.24 | -1.10% | 21.30 | 21.81 | 192250 | 41365.78 | 3.77% |
| 2025-09-08 | 20.90 | 21.77 | 1.08 | 5.22% | 20.85 | 21.89 | 415018 | 89572.81 | 8.14% |
| 2025-09-05 | 20.64 | 20.69 | 0.05 | 0.24% | 20.19 | 20.73 | 131687 | 26928.54 | 2.58% |
| 2025-09-04 | 20.38 | 20.64 | 0.26 | 1.28% | 20.23 | 20.92 | 144001 | 29645.61 | 2.82% |
| 2025-09-03 | 21.09 | 20.38 | -0.69 | -3.27% | 20.35 | 21.20 | 158551 | 32837.68 | 3.11% |
| 2025-09-02 | 21.21 | 21.07 | -0.15 | -0.71% | 21.00 | 21.46 | 165927 | 35175.08 | 3.25% |
| 2025-09-01 | 21.17 | 21.22 | 0.07 | 0.33% | 20.87 | 21.57 | 177548 | 37631.85 | 3.48% |
| 2025-08-29 | 21.03 | 21.15 | 0.15 | 0.71% | 20.85 | 21.30 | 166615 | 35089.52 | 3.27% |
| 2025-08-28 | 21.27 | 21.00 | -0.34 | -1.59% | 20.60 | 21.45 | 216249 | 45479.16 | 4.24% |
| 2025-08-27 | 21.75 | 21.34 | -0.56 | -2.56% | 21.30 | 22.07 | 257014 | 55704.48 | 5.04% |
| 2025-08-26 | 21.28 | 21.90 | 0.55 | 2.58% | 21.19 | 22.28 | 352749 | 76930.42 | 6.92% |
| 2025-08-25 | 21.12 | 21.35 | 0.20 | 0.95% | 21.02 | 21.40 | 210455 | 44718.03 | 4.13% |
| 2025-08-22 | 21.40 | 21.15 | -0.05 | -0.24% | 20.88 | 21.49 | 176942 | 37295.45 | 3.47% |
| 2025-08-21 | 21.25 | 21.20 | 0.20 | 0.95% | 21.06 | 21.62 | 270974 | 57816.23 | 5.31% |
| 2025-08-20 | 20.89 | 21.00 | 0.13 | 0.62% | 20.64 | 21.10 | 151449 | 31619.47 | 2.97% |
| 2025-08-19 | 20.80 | 20.87 | 0.07 | 0.34% | 20.70 | 21.02 | 136379 | 28477.82 | 2.67% |
| 2025-08-18 | 20.70 | 20.80 | 0.08 | 0.39% | 20.67 | 20.87 | 152429 | 31668.95 | 2.99% |
| 2025-08-15 | 20.56 | 20.72 | 0.14 | 0.68% | 20.47 | 20.73 | 95201 | 19658.20 | 1.87% |
| 2025-08-14 | 20.79 | 20.58 | -0.32 | -1.53% | 20.46 | 20.96 | 176508 | 36513.11 | 3.46% |
| 2025-08-13 | 20.84 | 20.90 | -0.08 | -0.38% | 20.68 | 20.97 | 151866 | 31620.57 | 2.98% |
| 2025-08-12 | 21.18 | 20.98 | -0.22 | -1.04% | 20.91 | 21.60 | 194639 | 41223.26 | 3.82% |
| 2025-08-11 | 21.25 | 21.20 | 0.06 | 0.28% | 21.01 | 21.37 | 140632 | 29774.60 | 2.76% |
| 2025-08-08 | 21.08 | 21.14 | 0.17 | 0.81% | 20.99 | 21.30 | 157119 | 33247.30 | 3.08% |
| 2025-08-07 | 21.00 | 20.97 | -0.10 | -0.47% | 20.91 | 21.12 | 113746 | 23870.30 | 2.23% |
| 2025-08-06 | 20.81 | 21.07 | 0.29 | 1.40% | 20.54 | 21.14 | 160315 | 33468.94 | 3.14% |
| 2025-08-05 | 20.61 | 20.78 | 0.17 | 0.82% | 20.61 | 20.89 | 118390 | 24570.67 | 2.32% |
| 2025-08-04 | 20.43 | 20.61 | 0.01 | 0.05% | 20.32 | 20.70 | 108628 | 22347.64 | 2.13% |
| 2025-08-01 | 20.61 | 20.60 | -0.09 | -0.43% | 20.55 | 20.86 | 98419 | 20363.78 | 1.93% |
| 2025-07-31 | 21.21 | 20.69 | -0.48 | -2.27% | 20.62 | 21.21 | 136282 | 28361.09 | 2.67% |
| 2025-07-30 | 21.05 | 21.17 | -0.05 | -0.24% | 20.99 | 21.39 | 138452 | 29379.03 | 2.71% |
| 2025-07-29 | 21.58 | 21.22 | -0.27 | -1.26% | 20.92 | 21.69 | 160867 | 33973.38 | 3.15% |
| 2025-07-28 | 21.67 | 21.49 | -0.20 | -0.92% | 21.42 | 21.80 | 128227 | 27637.01 | 2.51% |
| 2025-07-25 | 22.07 | 21.69 | -0.25 | -1.14% | 21.62 | 22.35 | 152156 | 33346.62 | 2.98% |
| 2025-07-24 | 21.80 | 21.94 | -0.25 | -1.13% | 21.17 | 22.11 | 218849 | 47469.27 | 4.29% |
| 2025-07-23 | 22.99 | 22.19 | -0.31 | -1.38% | 22.10 | 23.51 | 371345 | 84281.91 | 7.28% |
| 2025-07-22 | 21.28 | 22.50 | 0.97 | 4.51% | 21.23 | 22.68 | 403359 | 88730.67 | 7.91% |
| 2025-07-21 | 20.28 | 21.53 | 1.22 | 6.01% | 20.23 | 21.70 | 385141 | 81413.15 | 7.55% |
| 2025-07-18 | 20.18 | 20.31 | 0.11 | 0.54% | 20.11 | 20.42 | 104988 | 21291.70 | 2.06% |
| 2025-07-17 | 20.20 | 20.20 | -0.03 | -0.15% | 20.00 | 20.32 | 129167 | 25959.07 | 2.53% |
| 2025-07-16 | 20.17 | 20.23 | 0.03 | 0.15% | 20.05 | 20.30 | 100860 | 20356.98 | 1.98% |
| 2025-07-15 | 20.82 | 20.20 | -0.86 | -4.08% | 20.00 | 20.82 | 282360 | 57401.14 | 5.54% |
| 2025-07-14 | 21.17 | 21.06 | -0.26 | -1.22% | 20.82 | 21.29 | 141186 | 29687.06 | 2.77% |
| 2025-07-11 | 21.10 | 21.32 | 0.04 | 0.19% | 21.09 | 21.80 | 191152 | 40891.63 | 3.75% |
| 2025-07-10 | 21.60 | 21.28 | 0.08 | 0.38% | 21.00 | 21.75 | 190505 | 40557.23 | 3.73% |
| 2025-07-09 | 20.94 | 21.20 | 0.16 | 0.76% | 20.91 | 21.52 | 228853 | 48796.83 | 4.49% |
| 2025-07-08 | 20.86 | 21.04 | 0.11 | 0.53% | 20.64 | 21.06 | 145186 | 30241.51 | 2.85% |
| 2025-07-07 | 21.36 | 20.93 | -0.55 | -2.56% | 20.85 | 21.36 | 143335 | 30085.60 | 2.81% |
| 2025-07-04 | 21.41 | 21.48 | -0.12 | -0.56% | 21.33 | 21.80 | 151140 | 32462.83 | 2.96% |
| 2025-07-03 | 21.49 | 21.60 | 0.27 | 1.27% | 21.13 | 22.00 | 292324 | 62875.99 | 5.73% |
| 2025-07-02 | 20.60 | 21.33 | 0.68 | 3.29% | 20.40 | 21.47 | 250944 | 52748.51 | 4.92% |
| 2025-07-01 | 20.50 | 20.65 | 0.07 | 0.34% | 20.50 | 20.74 | 103294 | 21307.00 | 2.03% |
| 2025-06-30 | 20.90 | 20.58 | -0.22 | -1.06% | 20.43 | 20.90 | 153086 | 31506.00 | 3.00% |
| 2025-06-27 | 20.58 | 20.80 | 0.27 | 1.32% | 20.40 | 20.86 | 96969 | 20073.81 | 1.90% |
| 2025-06-26 | 21.01 | 20.53 | -0.56 | -2.66% | 20.45 | 21.01 | 150972 | 31199.81 | 2.96% |
| 2025-06-25 | 20.86 | 21.09 | 0.23 | 1.10% | 20.63 | 21.10 | 126252 | 26389.63 | 2.48% |
| 2025-06-24 | 20.55 | 20.86 | 0.32 | 1.56% | 20.51 | 20.95 | 112166 | 23300.24 | 2.20% |
| 2025-06-23 | 20.68 | 20.54 | -0.20 | -0.96% | 20.40 | 20.79 | 127745 | 26205.92 | 2.50% |
| 2025-06-20 | 21.02 | 20.74 | -0.21 | -1.00% | 20.69 | 21.24 | 86313 | 18080.29 | 1.69% |
| 2025-06-19 | 21.13 | 20.95 | -0.20 | -0.95% | 20.87 | 21.60 | 97297 | 20565.51 | 1.91% |
| 2025-06-18 | 21.48 | 21.15 | -0.43 | -1.99% | 21.03 | 21.66 | 100194 | 21288.60 | 1.96% |
| 2025-06-17 | 21.60 | 21.58 | 0.05 | 0.23% | 21.45 | 22.08 | 129940 | 28211.09 | 2.55% |
| 2025-06-16 | 21.73 | 21.70 | -0.16 | -0.73% | 21.48 | 21.90 | 112563 | 24379.29 | 2.21% |
| 2025-06-13 | 22.24 | 21.86 | -0.54 | -2.41% | 21.78 | 22.38 | 125621 | 27601.06 | 2.46% |
| 2025-06-12 | 23.05 | 22.40 | -0.89 | -3.82% | 22.18 | 23.05 | 193476 | 43502.33 | 3.79% |
| 2025-06-11 | 22.48 | 23.29 | 0.62 | 2.73% | 22.48 | 23.59 | 208323 | 48305.36 | 4.08% |
| 2025-06-10 | 22.81 | 22.67 | -0.14 | -0.61% | 22.30 | 23.15 | 157091 | 35585.57 | 3.08% |
| 2025-06-09 | 22.10 | 22.81 | 0.37 | 1.65% | 22.05 | 23.38 | 249026 | 57227.71 | 4.88% |
| 2025-06-06 | 21.72 | 22.44 | 0.76 | 3.51% | 21.50 | 22.84 | 278316 | 62064.86 | 5.46% |
| 2025-06-05 | 21.92 | 21.68 | -0.51 | -2.30% | 21.65 | 22.49 | 207099 | 45432.55 | 4.06% |
| 2025-06-04 | 21.89 | 22.19 | 0.31 | 1.42% | 21.52 | 22.24 | 233721 | 51351.69 | 4.58% |
| 2025-06-03 | 21.60 | 21.88 | 0.03 | 0.14% | 21.53 | 22.35 | 432685 | 94814.05 | 8.48% |
| 2025-05-30 | 20.31 | 21.85 | 1.99 | 10.02% | 20.17 | 21.85 | 504589 | 109487.56 | 9.89% |
| 2025-05-29 | 19.49 | 19.86 | 0.23 | 1.17% | 19.47 | 19.93 | 78143 | 15430.99 | 1.53% |
| 2025-05-28 | 19.87 | 19.63 | -0.23 | -1.16% | 19.58 | 20.25 | 94390 | 18807.30 | 1.85% |
| 2025-05-27 | 19.79 | 19.86 | -0.26 | -1.29% | 19.71 | 20.12 | 89093 | 17752.84 | 1.75% |
上证大盘股票行情在线 K线走势图
