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
2026-06-18	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%
2026-05-12	19.13	18.46	-0.66	-3.45%	18.46	19.18	131422	24586	2.58%
2026-05-11	18.69	19.12	0.46	2.47%	18.42	19.62	276414	52891	5.42%
2026-05-08	18.88	18.66	-0.27	-1.43%	18.41	19.33	160505	30027	3.15%
2026-05-07	18.65	18.93	-0.25	-1.30%	18.55	19.16	182223	34370	3.57%
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%