巨星农牧

603477
🏛️ 中国 →
20.71
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 20.59 20.61 20.47 20.49 865.7K
09:35 20.48 20.55 20.47 20.55 454.2K
09:40 20.56 20.60 20.56 20.58 495.9K
09:45 20.62 20.73 20.62 20.66 752.7K
09:50 20.67 20.74 20.67 20.68 895.4K
09:55 20.67 20.70 20.63 20.69 238.7K
10:00 20.70 20.71 20.67 20.70 229.8K
10:05 20.70 20.74 20.70 20.72 353.6K
10:10 20.73 20.73 20.70 20.72 181.7K
10:15 20.72 20.72 20.70 20.72 180.9K
10:20 20.72 20.81 20.71 20.81 755.6K
10:25 20.80 20.81 20.76 20.79 339.1K
10:30 20.79 20.79 20.75 20.76 186.8K
10:35 20.75 20.79 20.75 20.76 178.7K
10:40 20.76 20.76 20.72 20.73 180.5K
10:45 20.73 20.77 20.73 20.76 165.7K
10:50 20.76 20.78 20.75 20.76 137.7K
10:55 20.76 20.76 20.73 20.75 65.7K
11:00 20.74 20.76 20.73 20.75 111.2K
11:05 20.75 20.77 20.75 20.76 83.0K
11:10 20.76 20.76 20.74 20.76 100.5K
11:15 20.75 20.76 20.73 20.73 58.8K
11:20 20.73 20.73 20.71 20.72 220.2K
11:25 20.73 20.74 20.71 20.73 57.3K
13:00 20.73 20.74 20.66 20.68 362.4K
13:05 20.68 20.69 20.64 20.64 215.9K
13:10 20.65 20.66 20.64 20.66 159.9K
13:15 20.66 20.67 20.63 20.63 191.5K
13:20 20.63 20.66 20.63 20.64 108.7K
13:25 20.63 20.67 20.63 20.66 149.7K
13:30 20.66 20.70 20.65 20.65 99.6K
13:35 20.66 20.69 20.64 20.69 130.3K
13:40 20.69 20.69 20.66 20.67 73.8K
13:45 20.66 20.70 20.66 20.70 88.8K
13:50 20.70 20.71 20.65 20.65 255.3K
13:55 20.63 20.65 20.61 20.61 170.9K
14:00 20.61 20.63 20.60 20.62 238.0K
14:05 20.61 20.62 20.60 20.62 150.8K
14:10 20.62 20.62 20.60 20.60 224.0K
14:15 20.59 20.60 20.56 20.59 249.1K
14:20 20.59 20.62 20.59 20.60 94.5K
14:25 20.60 20.61 20.57 20.57 186.3K
14:30 20.58 20.60 20.57 20.58 286.6K
14:35 20.58 20.63 20.58 20.60 245.2K
14:40 20.60 20.69 20.60 20.68 306.6K
14:45 20.68 20.68 20.64 20.64 223.3K
14:50 20.64 20.67 20.62 20.65 402.3K
14:55 20.65 20.70 20.65 20.70 635.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 20.59 20.82 20.47 20.71 12.7M
2025-09-25 20.64 20.69 20.43 20.54 10.9M
2025-09-24 20.40 20.69 20.30 20.69 13.2M
2025-09-23 20.70 20.80 20.23 20.44 16.3M
2025-09-22 21.00 21.00 20.51 20.78 16.5M
2025-09-19 20.85 21.10 20.76 21.02 14.9M
2025-09-18 21.60 21.72 20.80 20.93 23.3M
2025-09-17 22.01 22.10 21.45 21.68 18.5M
2025-09-16 22.89 23.00 21.76 22.06 26.4M
2025-09-15 22.22 23.25 22.21 22.89 26.4M
2025-09-12 22.31 22.80 22.30 22.36 25.3M
2025-09-11 21.69 22.77 21.68 22.45 38.6M
2025-09-10 21.36 21.86 21.18 21.82 19.7M
2025-09-09 21.71 21.81 21.30 21.53 19.2M
2025-09-08 20.90 21.89 20.85 21.77 41.5M
2025-09-05 20.64 20.73 20.19 20.69 13.2M
2025-09-04 20.38 20.92 20.23 20.64 14.4M
2025-09-03 21.09 21.20 20.35 20.38 15.9M
2025-09-02 21.21 21.46 21.00 21.07 16.6M
2025-09-01 21.17 21.57 20.87 21.22 17.8M
2025-08-29 21.03 21.30 20.85 21.15 16.7M
2025-08-28 21.27 21.45 20.60 21.00 21.6M
2025-08-27 21.75 22.07 21.30 21.34 25.7M
2025-08-26 21.28 22.28 21.19 21.90 35.3M
2025-08-25 21.12 21.40 21.02 21.35 21.0M
2025-08-22 21.40 21.49 20.88 21.15 17.7M
2025-08-21 21.25 21.62 21.06 21.20 27.1M
2025-08-20 20.89 21.10 20.64 21.00 15.1M
2025-08-19 20.80 21.02 20.70 20.87 13.6M
2025-08-18 20.70 20.87 20.67 20.80 15.2M
2025-08-15 20.56 20.73 20.47 20.72 9.5M
2025-08-14 20.79 20.96 20.46 20.58 17.7M
2025-08-13 20.84 20.97 20.68 20.90 15.2M
2025-08-12 21.18 21.60 20.91 20.98 19.5M
2025-08-11 21.25 21.37 21.01 21.20 14.1M
2025-08-08 21.08 21.30 20.99 21.14 15.7M
2025-08-07 21.00 21.12 20.91 20.97 11.4M
2025-08-06 20.81 21.14 20.54 21.07 16.0M
2025-08-05 20.61 20.89 20.61 20.78 11.8M
2025-08-04 20.43 20.70 20.32 20.61 10.9M
2025-08-01 20.61 20.86 20.55 20.60 9.8M
2025-07-31 21.21 21.21 20.62 20.69 13.6M
2025-07-30 21.05 21.39 20.99 21.17 13.8M
2025-07-29 21.58 21.69 20.92 21.22 16.1M
2025-07-28 21.67 21.80 21.42 21.49 12.8M
2025-07-25 22.07 22.35 21.62 21.69 15.2M
2025-07-24 21.80 22.11 21.17 21.94 21.9M
2025-07-23 22.99 23.51 22.10 22.19 37.1M
2025-07-22 21.28 22.68 21.23 22.50 40.3M
2025-07-21 20.28 21.70 20.23 21.53 38.5M
2025-07-18 20.18 20.42 20.11 20.31 10.5M
2025-07-17 20.20 20.32 20.00 20.20 12.9M
2025-07-16 20.17 20.30 20.05 20.23 10.1M
2025-07-15 20.82 20.82 20.00 20.20 28.2M
2025-07-14 21.17 21.29 20.82 21.06 14.1M
2025-07-11 21.10 21.80 21.09 21.32 19.1M
2025-07-10 21.60 21.75 21.00 21.28 19.1M
2025-07-09 20.94 21.52 20.91 21.20 22.9M
2025-07-08 20.86 21.06 20.64 21.04 14.5M
2025-07-07 21.36 21.36 20.85 20.93 14.3M
2025-07-04 21.41 21.80 21.33 21.48 15.1M
2025-07-03 21.49 22.00 21.13 21.60 29.2M
2025-07-02 20.60 21.47 20.40 21.33 25.1M
2025-07-01 20.50 20.74 20.50 20.65 10.3M
2025-06-30 20.90 20.90 20.43 20.58 15.3M
2025-06-27 20.58 20.86 20.40 20.80 9.7M
2025-06-26 21.01 21.01 20.45 20.53 15.1M
2025-06-25 20.86 21.10 20.63 21.09 12.6M
2025-06-24 20.55 20.95 20.51 20.86 11.2M
2025-06-23 20.68 20.79 20.40 20.54 12.8M
2025-06-20 21.02 21.24 20.69 20.74 8.6M
2025-06-19 21.13 21.60 20.87 20.95 9.7M
2025-06-18 21.48 21.66 21.03 21.15 10.0M
2025-06-17 21.60 22.08 21.45 21.58 13.0M
2025-06-16 21.73 21.90 21.48 21.70 11.3M
2025-06-13 22.24 22.38 21.78 21.86 12.6M
2025-06-12 23.05 23.05 22.18 22.40 19.3M
2025-06-11 22.48 23.59 22.48 23.29 20.8M
2025-06-10 22.81 23.15 22.30 22.67 15.7M
2025-06-09 22.10 23.38 22.05 22.81 24.9M
2025-06-06 21.72 22.84 21.50 22.44 27.8M
2025-06-05 21.92 22.49 21.65 21.68 20.7M
2025-06-04 21.89 22.24 21.52 22.19 23.4M
2025-06-03 21.60 22.35 21.53 21.88 43.3M
2025-05-30 20.31 21.85 20.17 21.85 50.5M
2025-05-29 19.49 19.93 19.47 19.86 7.8M
2025-05-28 19.87 20.25 19.58 19.63 9.4M
2025-05-27 19.79 20.12 19.71 19.86 8.9M
2025-05-26 19.31 20.49 19.08 20.12 17.9M
2025-05-23 19.95 20.27 19.19 19.31 14.6M
2025-05-22 20.61 20.69 20.00 20.03 11.4M
2025-05-21 20.78 20.96 20.62 20.70 11.5M
2025-05-20 20.07 21.17 19.90 20.79 20.0M
2025-05-19 19.90 20.28 19.55 20.07 13.6M
2025-05-16 20.52 20.55 20.20 20.32 10.9M
2025-05-15 20.31 20.95 20.20 20.68 20.6M
2025-05-14 19.85 20.79 19.63 20.54 21.9M
2025-05-13 19.92 20.05 19.55 19.85 14.7M
2025-05-12 20.02 20.18 19.84 19.99 12.8M
2025-05-09 20.46 20.76 20.08 20.11 14.9M
2025-05-08 20.26 20.64 19.94 20.53 16.3M
2025-05-07 20.51 20.75 20.17 20.40 16.9M
2025-05-06 20.20 20.76 20.18 20.45 14.7M
2025-04-30 20.13 20.49 19.98 20.04 13.3M
2025-04-29 19.94 20.31 19.90 20.10 12.1M
2025-04-28 21.36 21.67 20.05 20.13 20.8M
2025-04-25 21.07 21.56 21.00 21.18 14.4M
2025-04-24 20.83 21.75 20.70 21.22 21.8M
2025-04-23 21.20 21.62 20.68 20.82 24.3M
2025-04-22 21.61 22.29 21.47 21.50 19.3M
2025-04-21 21.30 22.01 20.64 21.82 22.5M
2025-04-18 22.50 22.60 21.50 21.51 22.4M
2025-04-17 22.50 22.98 22.45 22.49 21.7M
2025-04-16 23.20 23.45 22.30 23.06 31.4M
2025-04-15 22.09 23.77 21.83 23.63 45.6M
2025-04-14 21.45 22.49 21.38 22.31 35.0M
2025-04-11 22.70 22.87 21.71 21.78 42.6M
2025-04-10 22.58 23.88 22.06 23.10 54.6M
2025-04-09 23.29 25.00 21.73 23.90 69.4M
2025-04-08 21.01 23.10 20.50 23.10 58.3M
2025-04-07 19.80 22.04 19.65 21.00 53.8M
2025-04-03 20.30 20.91 20.26 20.52 21.9M
2025-04-02 19.80 20.73 19.58 20.50 23.8M
2025-04-01 19.40 20.28 19.37 19.79 20.3M
2025-03-31 20.35 20.65 19.30 19.37 23.8M
2025-03-28 20.50 20.85 20.20 20.39 18.7M
2025-03-27 20.38 21.06 20.31 20.74 25.3M
2025-03-26 20.13 22.00 19.91 20.78 56.0M
2025-03-25 19.60 20.35 19.17 20.12 30.3M
2025-03-24 18.88 19.60 18.55 19.49 26.0M
2025-03-21 18.50 18.86 18.33 18.81 14.8M
2025-03-20 18.99 19.27 18.57 18.60 13.4M
2025-03-19 18.96 18.98 18.73 18.86 9.6M
2025-03-18 18.92 19.10 18.69 19.02 16.6M
2025-03-17 19.29 19.84 18.97 19.07 24.7M
2025-03-14 19.09 19.43 18.86 19.13 21.8M
2025-03-13 18.80 19.42 18.76 19.08 22.6M
2025-03-12 18.88 19.19 18.63 18.91 30.7M
2025-03-11 17.70 19.70 17.60 19.43 40.2M
2025-03-10 18.44 18.66 17.99 18.04 20.7M
2025-03-07 17.52 18.15 17.50 17.90 19.2M
2025-03-06 17.33 17.61 17.26 17.52 11.9M
2025-03-05 17.99 18.09 17.43 17.56 11.9M
2025-03-04 17.24 17.96 17.13 17.85 16.4M
2025-03-03 17.12 17.55 17.12 17.40 11.9M
2025-02-28 17.63 18.08 17.20 17.26 15.9M
2025-02-27 17.81 17.88 17.53 17.75 13.2M
2025-02-26 17.57 17.96 17.42 17.95 16.9M
2025-02-25 18.08 18.28 17.54 17.73 24.2M
2025-02-24 18.99 19.30 18.40 18.47 23.3M
2025-02-21 18.80 18.98 18.42 18.57 20.1M
2025-02-20 19.12 19.48 18.71 18.80 24.0M
2025-02-19 18.50 20.50 18.40 19.49 36.5M
2025-02-18 17.95 19.48 17.62 18.96 39.2M
2025-02-17 17.79 18.20 17.51 17.89 26.5M
2025-02-14 17.92 18.55 17.82 17.98 40.9M
2025-02-13 16.23 17.92 16.21 17.92 25.3M
2025-02-12 16.13 16.30 15.98 16.29 11.0M
2025-02-11 16.80 16.86 16.18 16.25 13.4M
2025-02-10 16.83 16.87 16.67 16.81 8.0M
2025-02-07 16.68 16.95 16.59 16.78 10.3M
2025-02-06 16.67 16.69 16.34 16.66 7.8M
2025-02-05 16.79 16.86 16.63 16.73 5.5M
2025-01-27 16.67 17.06 16.63 16.75 6.9M
2025-01-24 16.52 16.72 16.41 16.67 6.3M
2025-01-23 16.84 17.17 16.64 16.64 9.6M
2025-01-22 16.58 16.99 16.43 16.79 9.8M
2025-01-21 17.12 17.22 16.51 16.68 13.9M
2025-01-20 16.46 16.63 16.35 16.43 6.2M
2025-01-17 16.05 16.36 15.94 16.29 6.5M
2025-01-16 16.19 16.56 16.07 16.17 8.1M
2025-01-15 16.37 16.49 16.15 16.17 6.8M
2025-01-14 16.03 16.46 15.75 16.46 9.8M
2025-01-13 16.06 16.24 15.82 15.93 8.6M
2025-01-10 16.73 16.79 16.22 16.22 6.5M
2025-01-09 16.80 17.09 16.66 16.80 8.0M
2025-01-08 16.81 16.88 16.16 16.69 8.9M
2025-01-07 16.97 17.05 16.70 16.89 6.3M
2025-01-06 16.96 17.25 16.62 16.99 7.0M
2025-01-03 17.66 17.78 16.86 16.96 8.8M
2025-01-02 17.84 18.23 17.39 17.57 9.4M