*ST星农(603789)股票行情
*ST星农(603789)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 |
|---|
| 2025-08-01 | 5.25 | 5.31 | 0.05 | 0.95% | 5.25 | 5.31 | 25176 | 1331.03 | 0.97% |
| 2025-07-31 | 5.27 | 5.26 | -0.05 | -0.94% | 5.24 | 5.36 | 34753 | 1842.37 | 1.34% |
| 2025-07-30 | 5.35 | 5.31 | -0.01 | -0.19% | 5.24 | 5.37 | 37090 | 1967.31 | 1.43% |
| 2025-07-29 | 5.45 | 5.32 | -0.11 | -2.03% | 5.28 | 5.46 | 45928 | 2452.08 | 1.77% |
| 2025-07-28 | 5.52 | 5.43 | -0.11 | -1.99% | 5.42 | 5.52 | 44729 | 2442.34 | 1.72% |
| 2025-07-25 | 5.53 | 5.54 | 0.05 | 0.91% | 5.49 | 5.55 | 32666 | 1805.02 | 1.26% |
| 2025-07-24 | 5.49 | 5.49 | -0.01 | -0.18% | 5.43 | 5.52 | 36184 | 1983.52 | 1.39% |
| 2025-07-23 | 5.46 | 5.50 | 0.05 | 0.92% | 5.45 | 5.64 | 54424 | 3013.01 | 2.09% |
| 2025-07-22 | 5.44 | 5.45 | 0.04 | 0.74% | 5.38 | 5.51 | 48833 | 2655.33 | 1.88% |
| 2025-07-21 | 5.37 | 5.41 | 0.04 | 0.74% | 5.36 | 5.45 | 30346 | 1642.54 | 1.17% |
| 2025-07-18 | 5.38 | 5.37 | -0.04 | -0.74% | 5.36 | 5.42 | 22327 | 1201.06 | 0.86% |
| 2025-07-17 | 5.39 | 5.41 | 0.01 | 0.19% | 5.36 | 5.45 | 28246 | 1528.28 | 1.09% |
| 2025-07-16 | 5.28 | 5.40 | 0.11 | 2.08% | 5.26 | 5.40 | 40333 | 2160.50 | 1.55% |
| 2025-07-15 | 5.40 | 5.29 | -0.15 | -2.76% | 5.19 | 5.41 | 70387 | 3717.76 | 2.71% |
| 2025-07-14 | 5.46 | 5.44 | -0.02 | -0.37% | 5.37 | 5.46 | 36297 | 1966.93 | 1.40% |
| 2025-07-11 | 5.48 | 5.46 | -0.03 | -0.55% | 5.39 | 5.52 | 48623 | 2653.34 | 1.87% |
| 2025-07-10 | 5.52 | 5.49 | -0.04 | -0.72% | 5.45 | 5.54 | 56195 | 3082.58 | 2.16% |
| 2025-07-09 | 5.61 | 5.53 | -0.11 | -1.95% | 5.52 | 5.66 | 47968 | 2676.13 | 1.84% |
| 2025-07-08 | 5.54 | 5.64 | 0.12 | 2.17% | 5.51 | 5.64 | 51922 | 2891.03 | 2.00% |
| 2025-07-07 | 5.54 | 5.52 | -0.04 | -0.72% | 5.48 | 5.57 | 43982 | 2432.56 | 1.69% |
| 2025-07-04 | 5.78 | 5.56 | -0.20 | -3.47% | 5.55 | 5.78 | 67668 | 3817.13 | 2.60% |
| 2025-07-03 | 5.74 | 5.76 | 0.01 | 0.17% | 5.73 | 5.83 | 41467 | 2395.92 | 1.59% |
| 2025-07-02 | 5.78 | 5.75 | -0.03 | -0.52% | 5.68 | 5.78 | 33761 | 1933.18 | 1.30% |
| 2025-07-01 | 5.78 | 5.78 | 0.03 | 0.52% | 5.70 | 5.85 | 46220 | 2674.62 | 1.78% |
| 2025-06-30 | 5.65 | 5.75 | 0.15 | 2.68% | 5.65 | 5.83 | 49882 | 2865.31 | 1.92% |
| 2025-06-27 | 5.62 | 5.60 | -0.02 | -0.36% | 5.58 | 5.68 | 35365 | 1989.06 | 1.36% |
| 2025-06-26 | 5.63 | 5.62 | -0.04 | -0.71% | 5.60 | 5.70 | 35351 | 2000.10 | 1.36% |
| 2025-06-25 | 5.68 | 5.66 | -0.03 | -0.53% | 5.59 | 5.72 | 38215 | 2161.82 | 1.47% |
| 2025-06-24 | 5.60 | 5.69 | 0.11 | 1.97% | 5.60 | 5.70 | 46228 | 2614.65 | 1.78% |
| 2025-06-23 | 5.41 | 5.58 | 0.13 | 2.39% | 5.40 | 5.59 | 30222 | 1672.49 | 1.16% |
| 2025-06-20 | 5.58 | 5.45 | -0.10 | -1.80% | 5.40 | 5.62 | 38518 | 2114.32 | 1.48% |
| 2025-06-19 | 5.71 | 5.55 | -0.18 | -3.14% | 5.53 | 5.79 | 73786 | 4154.89 | 2.84% |
| 2025-06-18 | 5.82 | 5.73 | -0.14 | -2.39% | 5.66 | 5.84 | 59221 | 3389.14 | 2.28% |
| 2025-06-17 | 5.90 | 5.87 | -0.06 | -1.01% | 5.82 | 5.99 | 49872 | 2945.79 | 1.92% |
| 2025-06-16 | 5.85 | 5.93 | 0.07 | 1.19% | 5.79 | 5.94 | 46618 | 2744.22 | 1.79% |
| 2025-06-13 | 6.05 | 5.86 | -0.27 | -4.40% | 5.82 | 6.10 | 83140 | 4915.57 | 3.20% |
| 2025-06-12 | 5.99 | 6.13 | 0.16 | 2.68% | 5.97 | 6.14 | 89141 | 5390.10 | 3.43% |
| 2025-06-11 | 5.90 | 5.97 | 0.15 | 2.58% | 5.83 | 5.99 | 59627 | 3521.51 | 2.29% |
| 2025-06-10 | 5.90 | 5.82 | -0.06 | -1.02% | 5.72 | 5.96 | 76115 | 4461.29 | 2.93% |
| 2025-06-09 | 5.75 | 5.88 | 0.17 | 2.98% | 5.71 | 5.88 | 67480 | 3916.45 | 2.60% |
| 2025-06-06 | 5.64 | 5.71 | 0.09 | 1.60% | 5.61 | 5.79 | 74621 | 4253.65 | 2.87% |
| 2025-06-05 | 5.58 | 5.62 | 0.04 | 0.72% | 5.51 | 5.65 | 65379 | 3646.15 | 2.51% |
| 2025-06-04 | 5.54 | 5.58 | 0.06 | 1.09% | 5.51 | 5.62 | 55658 | 3104.92 | 2.14% |
| 2025-06-03 | 5.59 | 5.52 | -0.07 | -1.25% | 5.49 | 5.63 | 55167 | 3053.11 | 2.12% |
| 2025-05-30 | 5.70 | 5.59 | -0.12 | -2.10% | 5.56 | 5.71 | 52048 | 2921.59 | 2.00% |
| 2025-05-29 | 5.59 | 5.71 | 0.12 | 2.15% | 5.58 | 5.73 | 65445 | 3721.29 | 2.52% |
| 2025-05-28 | 5.76 | 5.59 | -0.07 | -1.24% | 5.55 | 5.79 | 62342 | 3510.82 | 2.40% |
| 2025-05-27 | 5.50 | 5.66 | 0.11 | 1.98% | 5.50 | 5.69 | 66465 | 3724.17 | 2.56% |
| 2025-05-26 | 5.42 | 5.55 | 0.12 | 2.21% | 5.38 | 5.57 | 47921 | 2634.70 | 1.84% |
| 2025-05-23 | 5.56 | 5.43 | -0.13 | -2.34% | 5.37 | 5.62 | 68189 | 3732.32 | 2.62% |
| 2025-05-22 | 5.75 | 5.56 | -0.18 | -3.14% | 5.52 | 5.76 | 81476 | 4581.45 | 3.13% |
| 2025-05-21 | 5.58 | 5.74 | 0.19 | 3.42% | 5.52 | 5.77 | 107212 | 6035.84 | 4.12% |
| 2025-05-20 | 5.37 | 5.55 | 0.17 | 3.16% | 5.33 | 5.58 | 105722 | 5791.18 | 4.07% |
| 2025-05-19 | 5.20 | 5.38 | 0.24 | 4.67% | 5.19 | 5.40 | 110843 | 5884.05 | 4.26% |
| 2025-05-16 | 5.22 | 5.14 | -0.11 | -2.10% | 5.11 | 5.25 | 72868 | 3760.84 | 2.80% |
| 2025-05-15 | 5.18 | 5.25 | 0.13 | 2.54% | 5.18 | 5.31 | 106067 | 5561.64 | 4.08% |
| 2025-05-14 | 5.16 | 5.12 | -0.06 | -1.16% | 5.10 | 5.26 | 81675 | 4215.88 | 3.14% |
| 2025-05-13 | 5.27 | 5.18 | -0.09 | -1.71% | 5.16 | 5.39 | 121032 | 6364.59 | 4.66% |
| 2025-05-12 | 5.13 | 5.27 | 0.14 | 2.73% | 5.06 | 5.34 | 121987 | 6319.55 | 4.69% |
| 2025-05-09 | 5.00 | 5.13 | 0.12 | 2.40% | 4.99 | 5.26 | 157025 | 8082.07 | 6.04% |
| 2025-05-08 | 4.89 | 5.01 | 0.03 | 0.60% | 4.82 | 5.17 | 172268 | 8614.33 | 6.63% |
| 2025-05-07 | 4.77 | 4.98 | -0.04 | -0.80% | 4.77 | 5.02 | 335072 | 16123.03 | 12.89% |
| 2025-05-06 | 5.02 | 5.02 | -0.26 | -4.92% | 5.02 | 5.02 | 6685 | 335.59 | 0.26% |
| 2025-04-29 | 5.15 | 5.28 | 0.03 | 0.57% | 5.14 | 5.35 | 80271 | 4230.85 | 3.09% |
| 2025-04-28 | 5.65 | 5.25 | -0.47 | -8.22% | 5.24 | 5.70 | 140324 | 7563.48 | 5.40% |
| 2025-04-25 | 5.71 | 5.72 | -0.12 | -2.05% | 5.64 | 5.91 | 108694 | 6258.68 | 4.18% |
| 2025-04-24 | 6.02 | 5.84 | -0.18 | -2.99% | 5.81 | 6.08 | 111630 | 6572.56 | 4.29% |
| 2025-04-23 | 6.01 | 6.02 | -0.07 | -1.15% | 6.00 | 6.13 | 89619 | 5428.30 | 3.45% |
| 2025-04-22 | 6.19 | 6.09 | -0.18 | -2.87% | 6.05 | 6.25 | 104515 | 6397.05 | 4.02% |
| 2025-04-21 | 6.14 | 6.27 | 0.09 | 1.46% | 6.06 | 6.28 | 89229 | 5521.08 | 3.43% |
| 2025-04-18 | 6.33 | 6.18 | -0.10 | -1.59% | 6.12 | 6.35 | 88135 | 5474.50 | 3.39% |
| 2025-04-17 | 6.38 | 6.28 | -0.15 | -2.33% | 6.26 | 6.49 | 107820 | 6860.25 | 4.15% |
| 2025-04-16 | 6.53 | 6.43 | -0.19 | -2.87% | 6.25 | 6.53 | 131385 | 8399.97 | 5.05% |
| 2025-04-15 | 6.52 | 6.62 | -0.45 | -6.36% | 6.52 | 6.90 | 186785 | 12454.11 | 7.18% |
| 2025-04-14 | 6.93 | 7.07 | 0.14 | 2.02% | 6.80 | 7.22 | 166116 | 11611.10 | 6.39% |
| 2025-04-11 | 7.13 | 6.93 | -0.34 | -4.68% | 6.91 | 7.24 | 207680 | 14569.24 | 7.99% |
| 2025-04-10 | 6.80 | 7.27 | 0.10 | 1.39% | 6.73 | 7.80 | 324414 | 23444.88 | 12.48% |
| 2025-04-09 | 7.43 | 7.17 | 0.42 | 6.22% | 6.95 | 7.43 | 361520 | 25982.70 | 13.90% |
| 2025-04-08 | 6.75 | 6.75 | 0.61 | 9.93% | 6.75 | 6.75 | 90371 | 6100.07 | 3.48% |
| 2025-04-07 | 5.95 | 6.14 | -0.31 | -4.81% | 5.81 | 6.89 | 184410 | 11605.93 | 7.09% |
上证大盘股票行情在线 K线走势图
