巨星农牧 (603477) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	18.61	19.18	0.37	1.97%	18.56	19.23	182663	34656	3.58%
2026-04-30	18.50	18.81	0.31	1.68%	18.31	19.10	187166	35212	3.67%
2026-04-29	17.44	18.50	0.99	5.65%	17.40	18.98	232534	42828	4.56%
2026-04-28	17.21	17.51	0.23	1.33%	17.10	17.59	142156	24711	2.79%
2026-04-27	17.71	17.28	-0.47	-2.65%	17.27	17.74	111744	19430	2.19%
2026-04-24	18.05	17.75	-0.36	-1.99%	17.42	18.15	164536	29150	3.23%
2026-04-23	17.89	18.11	-0.05	-0.28%	17.80	18.58	186299	33788	3.65%
2026-04-22	18.18	18.16	-0.14	-0.77%	18.10	18.95	208940	38534	4.10%
2026-04-21	18.26	18.30	-0.11	-0.60%	18.19	18.65	134269	24635	2.63%
2026-04-20	18.92	18.41	-0.18	-0.97%	18.02	18.98	229990	42154	4.51%
2026-04-17	18.84	18.59	-0.25	-1.33%	18.40	18.84	168242	31252	3.30%
2026-04-16	18.86	18.84	-0.03	-0.16%	18.37	19.05	229917	43178	4.51%
2026-04-15	18.46	18.87	0.13	0.69%	18.21	19.08	277269	51885	5.44%
2026-04-14	17.74	18.74	0.75	4.17%	17.62	19.00	375147	69228	7.35%
2026-04-13	16.85	17.99	0.99	5.82%	16.84	18.15	330794	58618	6.49%
2026-04-10	17.55	17.00	-0.54	-3.08%	16.95	17.60	183219	31344	3.59%
2026-04-09	17.75	17.54	-0.32	-1.79%	17.43	18.32	217730	38626	4.27%
2026-04-08	17.69	17.86	-0.01	-0.06%	17.50	17.99	307859	54662	6.04%
2026-04-07	16.30	17.87	1.30	7.85%	16.19	18.23	431240	76264	8.45%
2026-04-03	17.03	16.57	-0.46	-2.70%	16.35	17.08	261255	43270	5.12%
2026-04-02	15.47	17.03	1.55	10.01%	15.47	17.03	346522	57188	6.79%
2026-04-01	15.90	15.48	-0.24	-1.53%	15.40	15.90	123611	19211	2.42%
2026-03-31	16.46	15.72	-0.74	-4.50%	15.59	16.51	159433	25471	3.13%
2026-03-30	16.75	16.46	-0.41	-2.43%	16.45	17.02	98552	16407	1.93%
2026-03-27	16.40	16.87	0.30	1.81%	16.33	16.94	101732	17014	1.99%
2026-03-26	16.92	16.57	-0.38	-2.24%	16.47	17.07	102137	17030	2.00%
2026-03-25	16.63	16.95	0.12	0.71%	16.63	17.18	83511	14164	1.64%
2026-03-24	17.20	16.83	-0.15	-0.88%	16.43	17.23	133928	22364	2.63%
2026-03-23	18.29	16.98	-1.49	-8.07%	16.80	18.34	205155	35735	4.02%
2026-03-20	18.86	18.47	-0.41	-2.17%	18.38	19.06	116230	21720	2.28%
2026-03-19	18.80	18.88	-0.07	-0.37%	18.70	19.30	123519	23406	2.42%
2026-03-18	18.84	18.95	0.11	0.58%	18.54	19.10	104829	19743	2.06%
2026-03-17	18.90	18.84	-0.06	-0.32%	18.68	19.47	152192	29166	2.98%
2026-03-16	18.93	18.90	-0.10	-0.53%	18.74	19.46	168797	32165	3.31%
2026-03-13	19.42	19.00	-0.27	-1.40%	18.95	19.51	131979	25242	2.59%
2026-03-12	19.24	19.27	0.07	0.36%	18.88	19.47	180341	34606	3.54%
2026-03-11	18.78	19.20	0.28	1.48%	18.78	19.35	183738	35077	3.60%
2026-03-10	18.50	18.92	0.23	1.23%	18.36	19.50	226182	43012	4.43%
2026-03-09	18.88	18.69	0.14	0.75%	18.55	19.18	246858	46325	4.84%
2026-03-06	17.40	18.55	1.14	6.55%	17.35	18.88	328194	60160	6.43%
2026-03-05	17.96	17.41	-0.66	-3.65%	17.32	17.96	147788	25993	2.90%
2026-03-04	18.00	18.07	0.09	0.50%	17.80	18.30	132263	23931	2.59%
2026-03-03	17.63	17.98	0.25	1.41%	17.60	18.38	178033	32212	3.49%
2026-03-02	17.46	17.73	-0.01	-0.06%	17.42	17.83	82754	14603	1.62%
2026-02-27	17.30	17.74	0.42	2.42%	17.22	17.75	105847	18623	2.08%
2026-02-26	17.40	17.32	-0.08	-0.46%	17.24	17.59	60816	10568	1.19%
2026-02-25	17.23	17.40	0.21	1.22%	17.21	17.60	60986	10622	1.20%
2026-02-24	17.28	17.19	-0.01	-0.06%	17.10	17.32	47924	8241	0.94%
2026-02-13	17.38	17.20	-0.17	-0.98%	17.20	17.53	51684	8976	1.01%
2026-02-12	17.74	17.37	-0.38	-2.14%	17.34	17.75	81052	14146	1.59%
2026-02-11	17.75	17.75	-0.06	-0.34%	17.67	17.83	43589	7731	0.85%
2026-02-10	17.96	17.81	-0.15	-0.84%	17.75	17.97	51521	9185	1.01%
2026-02-09	17.84	17.96	0.12	0.67%	17.77	18.25	96203	17351	1.89%
2026-02-06	17.62	17.84	0.10	0.56%	17.62	17.99	91534	16353	1.79%
2026-02-05	17.47	17.74	0.13	0.74%	17.43	17.94	88256	15680	1.73%
2026-02-04	17.78	17.61	0.07	0.40%	17.40	17.78	64781	11368	1.27%
2026-02-03	17.22	17.54	0.26	1.50%	17.14	17.64	89158	15479	1.75%
2026-02-02	17.40	17.28	-0.32	-1.82%	17.10	17.99	132607	23109	2.60%
2026-01-30	17.82	17.60	-0.14	-0.79%	17.60	18.15	180307	32254	3.53%
2026-01-29	17.20	17.74	0.42	2.42%	17.12	17.80	122432	21601	2.40%
2026-01-28	17.28	17.32	-0.03	-0.17%	16.94	17.58	106571	18392	2.09%
2026-01-27	17.73	17.35	-0.46	-2.58%	17.32	17.73	83756	14597	1.64%