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 |
|---|
| 2025-03-28 | 20.50 | 20.39 | -0.35 | -1.69% | 20.20 | 20.85 | 186725 | 38314.43 | 3.66% |
| 2025-03-27 | 20.38 | 20.74 | -0.04 | -0.19% | 20.31 | 21.06 | 252779 | 52312.89 | 4.96% |
| 2025-03-26 | 20.13 | 20.78 | 0.66 | 3.28% | 19.91 | 22.00 | 559775 | 116882.87 | 10.97% |
| 2025-03-25 | 19.60 | 20.12 | 0.63 | 3.23% | 19.17 | 20.35 | 302524 | 59835.75 | 5.93% |
| 2025-03-24 | 18.88 | 19.49 | 0.68 | 3.62% | 18.55 | 19.60 | 259550 | 49972.88 | 5.09% |
| 2025-03-21 | 18.50 | 18.81 | 0.21 | 1.13% | 18.33 | 18.86 | 147970 | 27548.09 | 2.90% |
| 2025-03-20 | 18.99 | 18.60 | -0.26 | -1.38% | 18.57 | 19.27 | 134216 | 25374.59 | 2.63% |
| 2025-03-19 | 18.96 | 18.86 | -0.16 | -0.84% | 18.73 | 18.98 | 96004 | 18098.22 | 1.88% |
| 2025-03-18 | 18.92 | 19.02 | -0.05 | -0.26% | 18.69 | 19.10 | 166327 | 31330.59 | 3.26% |
| 2025-03-17 | 19.29 | 19.07 | -0.06 | -0.31% | 18.97 | 19.84 | 247317 | 48046.75 | 4.85% |
| 2025-03-14 | 19.09 | 19.13 | 0.05 | 0.26% | 18.86 | 19.43 | 217515 | 41568.88 | 4.26% |
| 2025-03-13 | 18.80 | 19.08 | 0.17 | 0.90% | 18.76 | 19.42 | 225648 | 43118.95 | 4.42% |
| 2025-03-12 | 18.88 | 18.91 | -0.52 | -2.68% | 18.63 | 19.19 | 307318 | 57984.49 | 6.03% |
| 2025-03-11 | 17.70 | 19.43 | 1.39 | 7.71% | 17.60 | 19.70 | 402192 | 76231.05 | 7.89% |
| 2025-03-10 | 18.44 | 18.04 | 0.14 | 0.78% | 17.99 | 18.66 | 207217 | 37875.75 | 4.06% |
| 2025-03-07 | 17.52 | 17.90 | 0.38 | 2.17% | 17.50 | 18.15 | 192240 | 34337.04 | 3.77% |
| 2025-03-06 | 17.33 | 17.52 | -0.04 | -0.23% | 17.26 | 17.61 | 119145 | 20805.78 | 2.34% |
| 2025-03-05 | 17.99 | 17.56 | -0.29 | -1.62% | 17.43 | 18.09 | 119039 | 20969.95 | 2.33% |
| 2025-03-04 | 17.24 | 17.85 | 0.45 | 2.59% | 17.13 | 17.96 | 164425 | 28869.87 | 3.22% |
| 2025-03-03 | 17.12 | 17.40 | 0.14 | 0.81% | 17.12 | 17.55 | 119383 | 20738.36 | 2.34% |
| 2025-02-28 | 17.63 | 17.26 | -0.49 | -2.76% | 17.20 | 18.08 | 159153 | 28039.38 | 3.12% |
| 2025-02-27 | 17.81 | 17.75 | -0.20 | -1.11% | 17.53 | 17.88 | 132017 | 23346.59 | 2.59% |
| 2025-02-26 | 17.57 | 17.95 | 0.22 | 1.24% | 17.42 | 17.96 | 168567 | 29794.64 | 3.30% |
| 2025-02-25 | 18.08 | 17.73 | -0.74 | -4.01% | 17.54 | 18.28 | 242103 | 43092.80 | 4.75% |
| 2025-02-24 | 18.99 | 18.47 | -0.10 | -0.54% | 18.40 | 19.30 | 232690 | 43748.84 | 4.56% |
| 2025-02-21 | 18.80 | 18.57 | -0.23 | -1.22% | 18.42 | 18.98 | 200778 | 37300.95 | 3.94% |
| 2025-02-20 | 19.12 | 18.80 | -0.69 | -3.54% | 18.71 | 19.48 | 240091 | 45580.68 | 4.71% |
| 2025-02-19 | 18.50 | 19.49 | 0.53 | 2.80% | 18.40 | 20.50 | 364914 | 69797.90 | 7.15% |
| 2025-02-18 | 17.95 | 18.96 | 1.07 | 5.98% | 17.62 | 19.48 | 392390 | 72529.64 | 7.69% |
| 2025-02-17 | 17.79 | 17.89 | -0.09 | -0.50% | 17.51 | 18.20 | 265196 | 47179.07 | 5.20% |
| 2025-02-14 | 17.92 | 17.98 | 0.06 | 0.33% | 17.82 | 18.55 | 408607 | 74288.19 | 8.01% |
| 2025-02-13 | 16.23 | 17.92 | 1.63 | 10.01% | 16.21 | 17.92 | 253407 | 44327.76 | 4.97% |
| 2025-02-12 | 16.13 | 16.29 | 0.04 | 0.25% | 15.98 | 16.30 | 109624 | 17648.44 | 2.15% |
| 2025-02-11 | 16.80 | 16.25 | -0.56 | -3.33% | 16.18 | 16.86 | 133910 | 21928.87 | 2.63% |
| 2025-02-10 | 16.83 | 16.81 | 0.03 | 0.18% | 16.67 | 16.87 | 79829 | 13397.58 | 1.57% |
| 2025-02-07 | 16.68 | 16.78 | 0.12 | 0.72% | 16.59 | 16.95 | 103396 | 17345.47 | 2.03% |
| 2025-02-06 | 16.67 | 16.66 | -0.07 | -0.42% | 16.34 | 16.69 | 78426 | 12937.53 | 1.54% |
| 2025-02-05 | 16.79 | 16.73 | -0.02 | -0.12% | 16.63 | 16.86 | 54892 | 9187.40 | 1.08% |
| 2025-01-27 | 16.67 | 16.75 | 0.08 | 0.48% | 16.63 | 17.06 | 69003 | 11627.48 | 1.35% |
| 2025-01-24 | 16.52 | 16.67 | 0.03 | 0.18% | 16.41 | 16.72 | 63361 | 10514.87 | 1.24% |
| 2025-01-23 | 16.84 | 16.64 | -0.15 | -0.89% | 16.64 | 17.17 | 95564 | 16166.28 | 1.87% |
| 2025-01-22 | 16.58 | 16.79 | 0.11 | 0.66% | 16.43 | 16.99 | 97608 | 16326.18 | 1.91% |
| 2025-01-21 | 17.12 | 16.68 | 0.25 | 1.52% | 16.51 | 17.22 | 138784 | 23261.18 | 2.72% |
| 2025-01-20 | 16.46 | 16.43 | 0.14 | 0.86% | 16.35 | 16.63 | 61666 | 10156.38 | 1.21% |
| 2025-01-17 | 16.05 | 16.29 | 0.12 | 0.74% | 15.94 | 16.36 | 65167 | 10551.90 | 1.28% |
| 2025-01-16 | 16.19 | 16.17 | 0.00 | 0.00% | 16.07 | 16.56 | 80754 | 13168.34 | 1.58% |
| 2025-01-15 | 16.37 | 16.17 | -0.29 | -1.76% | 16.15 | 16.49 | 68416 | 11108.02 | 1.34% |
| 2025-01-14 | 16.03 | 16.46 | 0.53 | 3.33% | 15.75 | 16.46 | 97711 | 15768.13 | 1.92% |
| 2025-01-13 | 16.06 | 15.93 | -0.29 | -1.79% | 15.82 | 16.24 | 86283 | 13781.98 | 1.69% |
| 2025-01-10 | 16.73 | 16.22 | -0.58 | -3.45% | 16.22 | 16.79 | 65374 | 10782.83 | 1.28% |
| 2025-01-09 | 16.80 | 16.80 | 0.11 | 0.66% | 16.66 | 17.09 | 79531 | 13415.39 | 1.56% |
| 2025-01-08 | 16.81 | 16.69 | -0.20 | -1.18% | 16.16 | 16.88 | 88845 | 14711.42 | 1.74% |
| 2025-01-07 | 16.97 | 16.89 | -0.10 | -0.59% | 16.70 | 17.05 | 63218 | 10642.66 | 1.24% |
| 2025-01-06 | 16.96 | 16.99 | 0.03 | 0.18% | 16.62 | 17.25 | 69969 | 11872.24 | 1.37% |
| 2025-01-03 | 17.66 | 16.96 | -0.61 | -3.47% | 16.86 | 17.78 | 88238 | 15199.44 | 1.73% |
| 2025-01-02 | 17.84 | 17.57 | -0.18 | -1.01% | 17.39 | 18.23 | 93816 | 16808.14 | 1.84% |
| 2024-12-31 | 18.25 | 17.75 | -0.46 | -2.53% | 17.68 | 18.26 | 91401 | 16383.22 | 1.79% |
| 2024-12-30 | 18.76 | 18.21 | -0.68 | -3.60% | 18.17 | 18.80 | 104846 | 19262.34 | 2.06% |
| 2024-12-27 | 18.70 | 18.89 | 0.13 | 0.69% | 18.53 | 19.10 | 88020 | 16583.65 | 1.73% |
| 2024-12-26 | 18.84 | 18.76 | -0.17 | -0.90% | 18.65 | 18.95 | 67709 | 12712.96 | 1.33% |
| 2024-12-25 | 19.12 | 18.93 | -0.28 | -1.46% | 18.65 | 19.20 | 67758 | 12775.77 | 1.33% |
| 2024-12-24 | 18.90 | 19.21 | 0.26 | 1.37% | 18.82 | 19.44 | 68533 | 13146.29 | 1.34% |
| 2024-12-23 | 19.33 | 18.95 | -0.42 | -2.17% | 18.87 | 19.42 | 73383 | 13962.06 | 1.44% |
| 2024-12-20 | 19.20 | 19.37 | 0.13 | 0.68% | 19.11 | 19.59 | 68448 | 13284.61 | 1.34% |
| 2024-12-19 | 19.49 | 19.24 | -0.32 | -1.64% | 18.91 | 19.49 | 84505 | 16174.00 | 1.66% |
| 2024-12-18 | 19.46 | 19.56 | 0.08 | 0.41% | 19.26 | 19.65 | 94902 | 18447.92 | 1.86% |
| 2024-12-17 | 20.32 | 19.48 | -0.84 | -4.13% | 19.43 | 20.34 | 114547 | 22661.83 | 2.25% |
| 2024-12-16 | 20.47 | 20.32 | -0.13 | -0.64% | 20.11 | 20.78 | 98561 | 20125.82 | 1.93% |
| 2024-12-13 | 20.96 | 20.45 | -0.62 | -2.94% | 20.21 | 21.07 | 152772 | 31421.71 | 3.00% |
| 2024-12-12 | 20.45 | 21.07 | 0.62 | 3.03% | 20.14 | 21.19 | 176735 | 36545.73 | 3.46% |
| 2024-12-11 | 19.25 | 20.45 | 1.10 | 5.68% | 19.19 | 20.89 | 243798 | 49371.58 | 4.78% |
| 2024-12-10 | 19.05 | 19.35 | 0.66 | 3.53% | 19.05 | 19.55 | 125202 | 24138.81 | 2.45% |
| 2024-12-09 | 18.91 | 18.69 | -0.39 | -2.04% | 18.62 | 19.02 | 71218 | 13377.40 | 1.40% |
| 2024-12-06 | 19.02 | 19.08 | -0.09 | -0.47% | 18.90 | 19.24 | 72195 | 13769.91 | 1.42% |
| 2024-12-05 | 19.15 | 19.17 | -0.06 | -0.31% | 18.92 | 19.26 | 58961 | 11285.86 | 1.16% |
| 2024-12-04 | 19.31 | 19.23 | -0.27 | -1.38% | 19.16 | 19.55 | 70000 | 13524.08 | 1.37% |
| 2024-12-03 | 19.65 | 19.50 | -0.15 | -0.76% | 19.35 | 19.81 | 91374 | 17854.61 | 1.79% |
| 2024-12-02 | 19.50 | 19.65 | 0.28 | 1.45% | 19.34 | 19.82 | 83866 | 16468.27 | 1.64% |
| 2024-11-29 | 19.02 | 19.37 | 0.33 | 1.73% | 18.84 | 19.42 | 87413 | 16770.12 | 1.71% |
| 2024-11-28 | 19.04 | 19.04 | -0.10 | -0.52% | 18.78 | 19.23 | 72512 | 13789.06 | 1.42% |
上证大盘股票行情在线 K线走势图
