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
2026-08-20	13.83	14.36	0.49	3.53%	13.80	14.42	185856	26342	3.64%
2026-08-19	14.80	13.87	-0.99	-6.66%	13.79	14.86	265500	37604	5.21%
2026-08-18	14.77	14.86	0.10	0.68%	14.76	15.21	209597	31378	4.11%
2026-08-17	14.54	14.76	0.24	1.65%	14.45	14.98	141302	20805	2.77%
2026-08-14	15.40	14.52	-0.80	-5.22%	14.44	15.40	232582	34371	4.56%
2026-08-13	15.30	15.32	-0.02	-0.13%	15.08	15.45	130814	19982	2.56%
2026-08-12	15.28	15.34	0.07	0.46%	15.09	15.59	157114	24038	3.08%
2026-08-11	15.35	15.27	-0.20	-1.29%	15.24	15.55	136181	20949	2.67%
2026-08-10	15.23	15.47	0.45	3.00%	15.18	15.70	248673	38362	4.88%
2026-08-07	14.90	15.02	0.06	0.40%	14.73	15.12	159268	23779	3.12%
2026-08-06	14.95	14.96	0.01	0.07%	14.66	15.06	142253	21104	2.79%
2026-08-05	14.56	14.95	0.37	2.54%	14.56	15.30	240914	35963	4.72%
2026-08-04	14.50	14.58	0.10	0.69%	14.23	14.65	139058	20165	2.73%
2026-08-03	14.68	14.48	-0.11	-0.75%	14.36	14.98	221357	32414	4.34%
2026-07-31	14.72	14.59	-0.31	-2.08%	14.45	15.00	197578	29006	3.87%
2026-07-30	14.79	14.90	0.04	0.27%	14.75	15.28	136031	20410	2.67%
2026-07-29	14.78	14.86	0.02	0.13%	14.68	14.94	86134	12768	1.69%
2026-07-28	14.78	14.84	0.02	0.13%	14.72	15.08	73603	10921	1.44%
2026-07-27	14.52	14.82	0.30	2.07%	14.30	14.98	92134	13638	1.81%
2026-07-24	14.94	14.52	-0.51	-3.39%	14.50	15.16	93912	13798	1.84%
2026-07-23	14.77	15.03	0.12	0.80%	14.55	15.06	114115	16918	2.24%
2026-07-22	14.60	14.91	0.21	1.43%	14.52	15.18	163935	24321	3.21%
2026-07-21	15.09	14.70	-0.57	-3.73%	14.58	15.20	193376	28679	3.79%
2026-07-20	14.96	15.27	0.14	0.93%	14.65	15.48	189679	28659	3.72%
2026-07-17	15.66	15.13	-0.74	-4.66%	15.10	15.99	182740	28246	3.58%
2026-07-16	15.60	15.87	0.05	0.32%	15.52	16.36	238912	37883	4.68%
2026-07-15	15.24	15.82	0.45	2.93%	15.24	16.26	229743	36336	4.50%
2026-07-14	15.36	15.37	-0.16	-1.03%	15.06	15.59	135755	20835	2.66%
2026-07-13	15.44	15.53	-0.12	-0.77%	15.38	15.96	194416	30344	3.81%
2026-07-10	15.06	15.65	0.27	1.76%	15.05	16.00	206533	32297	4.05%
2026-07-09	15.45	15.38	-0.19	-1.22%	15.18	15.82	214190	33078	4.20%
2026-07-08	16.68	15.57	-1.08	-6.49%	15.55	16.79	280361	44721	5.50%
2026-07-07	16.90	16.65	-0.08	-0.48%	16.40	17.43	381267	64274	7.47%
2026-07-06	15.71	16.73	1.52	9.99%	15.42	16.73	352495	57483	6.91%
2026-07-03	14.85	15.21	0.26	1.74%	14.59	15.30	150841	22455	2.96%
2026-07-02	15.46	14.95	-0.48	-3.11%	14.71	15.62	186446	28105	3.66%
2026-07-01	14.94	15.45	0.65	4.39%	14.61	15.77	208084	31720	4.08%
2026-06-30	14.50	14.80	0.25	1.72%	14.24	14.98	239570	35337	4.70%
2026-06-29	13.19	14.55	1.32	9.98%	13.11	14.55	190707	26641	3.74%
2026-06-26	13.01	13.23	0.31	2.40%	12.75	13.80	180922	24046	3.55%
2026-06-25	13.03	12.92	-0.26	-1.97%	12.67	13.28	98372	12692	1.93%
2026-06-24	13.78	13.18	-0.60	-4.35%	13.16	13.88	103785	13859	2.03%
2026-06-23	13.88	13.78	-0.02	-0.14%	13.77	14.25	107084	14980	2.10%
2026-06-22	13.57	13.80	0.15	1.10%	13.16	13.83	119042	15999	2.33%
2026-06-18	13.96	13.65	-0.34	-2.43%	13.65	14.00	75049	10311	1.47%
2026-06-17	14.20	13.99	-0.25	-1.76%	13.85	14.26	80353	11242	1.58%
2026-06-16	14.20	14.24	0.04	0.28%	13.96	14.34	81480	11539	1.60%
2026-06-15	14.14	14.20	0.08	0.57%	13.95	14.45	87432	12407	1.71%
2026-06-12	13.76	14.12	0.22	1.58%	13.54	14.20	95885	13344	1.88%
2026-06-11	14.00	13.90	-0.19	-1.35%	13.73	14.25	98300	13719	1.93%
2026-06-10	13.90	14.09	0.30	2.18%	13.77	14.65	145764	20651	2.86%
2026-06-09	14.05	13.79	-0.22	-1.57%	13.61	14.12	97994	13520	1.92%
2026-06-08	14.10	14.01	-0.51	-3.51%	13.99	14.84	106971	15254	2.10%
2026-06-05	14.88	14.52	-0.43	-2.88%	14.41	15.06	106879	15630	2.10%
2026-06-04	15.51	14.95	-0.67	-4.29%	14.95	15.66	93779	14240	1.84%
2026-06-03	15.47	15.62	0.16	1.03%	14.98	15.65	117559	17895	2.30%
2026-06-02	15.92	15.46	-0.56	-3.50%	15.43	15.98	109603	17073	2.15%
2026-06-01	15.75	16.02	0.16	1.01%	15.56	16.15	93919	14990	1.84%
2026-05-29	15.76	15.86	0.10	0.63%	15.57	16.16	120099	19051	2.35%
2026-05-28	16.05	15.76	-0.32	-1.99%	15.50	16.10	128211	20235	2.51%
2026-05-27	16.60	16.08	-0.58	-3.48%	16.00	16.66	129413	20945	2.54%
2026-05-26	16.50	16.66	0.06	0.36%	16.42	16.82	104936	17411	2.06%
2026-05-25	16.45	16.60	-0.05	-0.30%	16.10	16.84	106187	17542	2.08%
2026-05-22	17.09	16.65	-0.24	-1.42%	16.58	17.30	128642	21562	2.52%
2026-05-21	17.07	16.89	-0.26	-1.52%	16.84	17.40	123005	21019	2.41%
2026-05-20	17.34	17.15	-0.35	-2.00%	16.93	17.95	150315	25982	2.95%
2026-05-19	17.28	17.50	0.22	1.27%	16.62	17.56	216647	36964	4.25%
2026-05-18	17.88	17.28	-0.75	-4.16%	17.11	18.03	190512	33065	3.74%
2026-05-15	18.80	18.03	-0.90	-4.75%	17.96	18.84	232431	42540	4.56%
2026-05-14	17.84	18.93	1.10	6.17%	17.83	19.39	325923	61281	6.39%
2026-05-13	18.41	17.83	-0.63	-3.41%	17.80	18.64	169450	30416	3.32%