巨星农牧（603477）历史行情

以下为巨星农牧近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	13.880	14.080	14.140	13.820	0.160	1.149%	9.10万	0.00亿	0.000%
2026-10-09	13.790	13.920	14.030	13.650	0.170	1.236%	10.40万	0.00亿	0.000%
2026-10-08	14.340	13.750	14.370	13.650	-0.630	-4.381%	11.62万	0.00亿	0.000%
2026-10-07	14.310	14.380	14.520	14.190	0.080	0.559%	792.38万	1.14亿	1.553%
2026-10-06	14.310	14.380	14.520	14.190	0.080	0.559%	792.38万	1.14亿	1.553%
2026-10-05	14.310	14.380	14.520	14.190	0.080	0.559%	792.38万	1.14亿	1.553%
2026-10-02	14.310	14.380	14.520	14.190	0.080	0.559%	792.38万	1.14亿	1.553%
2026-10-01	14.310	14.380	14.520	14.190	0.080	0.559%	792.38万	1.14亿	1.553%
2026-09-30	14.310	14.380	14.520	14.190	0.080	0.559%	7.92万	0.00亿	0.000%
2026-09-29	14.080	14.300	14.430	13.860	0.360	2.582%	12.54万	0.00亿	0.000%
2026-09-28	13.840	13.940	14.070	13.560	0.050	0.360%	12.22万	0.00亿	0.000%
2026-09-27	14.240	13.890	14.290	13.880	-0.350	-2.458%	1,017.60万	1.43亿	1.995%
2026-09-24	14.240	13.890	14.290	13.880	-0.350	-2.458%	10.18万	0.00亿	0.000%
2026-09-23	14.560	14.240	14.660	14.230	-0.370	-2.533%	9.32万	0.00亿	0.000%
2026-09-22	14.650	14.610	14.770	14.440	-0.120	-0.815%	9.78万	0.00亿	0.000%
2026-09-21	14.470	14.730	14.780	14.350	0.230	1.586%	11.94万	0.00亿	0.000%
2026-09-18	14.570	14.500	14.640	14.430	-0.140	-0.956%	10.68万	0.00亿	0.000%
2026-09-17	14.550	14.640	14.760	14.430	0.010	0.068%	8.84万	0.00亿	0.000%
2026-09-16	15.130	14.630	15.130	14.590	-0.500	-3.305%	10.77万	0.00亿	0.000%
2026-09-15	15.320	15.130	15.430	15.110	-0.190	-1.240%	8.49万	0.00亿	0.000%
2026-09-14	15.610	15.320	15.690	15.220	-0.290	-1.858%	8.75万	0.00亿	0.000%
2026-09-11	15.650	15.610	15.720	15.380	-0.110	-0.700%	9.56万	0.00亿	0.000%
2026-09-10	16.080	15.720	16.280	15.700	-0.520	-3.202%	11.26万	0.00亿	0.000%
2026-09-09	15.980	16.240	16.250	15.960	0.200	1.247%	12.11万	0.00亿	0.000%
2026-09-08	16.260	16.040	16.400	15.960	-0.220	-1.353%	12.38万	0.00亿	0.000%
2026-09-07	16.100	16.260	16.360	15.870	0.070	0.432%	17.90万	0.00亿	0.000%
2026-09-04	15.100	16.190	16.450	15.050	1.020	6.724%	27.32万	0.00亿	0.000%
2026-09-03	15.200	15.170	15.260	14.970	0.070	0.464%	8.65万	0.00亿	0.000%
2026-09-02	15.470	15.100	15.500	15.030	-0.320	-2.075%	9.95万	0.00亿	0.000%
2026-09-01	15.270	15.420	15.570	15.170	0.180	1.181%	11.29万	0.00亿	0.000%
2026-08-31	15.340	15.240	15.550	15.210	0.040	0.263%	12.84万	0.00亿	0.000%
2026-08-28	15.140	15.200	15.270	14.850	0.060	0.396%	9.72万	0.00亿	0.000%
2026-08-27	14.760	15.140	15.200	14.760	0.340	2.297%	13.33万	0.00亿	0.000%
2026-08-26	14.590	14.800	14.900	14.590	0.080	0.543%	10.92万	0.00亿	0.000%
2026-08-25	14.150	14.720	14.740	14.060	0.490	3.443%	15.13万	0.00亿	0.000%
2026-08-24	14.240	14.230	14.350	13.900	-0.120	-0.836%	10.83万	0.00亿	0.000%
2026-08-21	14.230	14.350	14.500	14.140	-0.010	-0.070%	11.17万	0.00亿	0.000%
2026-08-20	13.830	14.360	14.420	13.800	0.490	3.533%	18.59万	0.00亿	0.000%
2026-08-19	14.800	13.870	14.860	13.790	-0.990	-6.662%	26.55万	0.00亿	0.000%
2026-08-18	14.770	14.860	15.210	14.760	0.100	0.678%	20.96万	0.00亿	0.000%
2026-08-17	14.540	14.760	14.980	14.450	0.240	1.653%	14.13万	0.00亿	0.000%
2026-08-14	15.400	14.520	15.400	14.440	-0.800	-5.222%	23.26万	0.00亿	0.000%
2026-08-13	15.300	15.320	15.450	15.080	-0.020	-0.130%	13.08万	0.00亿	0.000%
2026-08-12	15.280	15.340	15.590	15.090	0.070	0.458%	15.71万	0.00亿	0.000%
2026-08-11	15.350	15.270	15.550	15.240	-0.200	-1.293%	13.62万	0.00亿	0.000%
2026-08-10	15.230	15.470	15.700	15.180	0.450	2.996%	24.87万	0.00亿	0.000%
2026-08-07	14.900	15.020	15.120	14.730	0.060	0.401%	15.93万	0.00亿	0.000%
2026-08-06	14.950	14.960	15.060	14.660	0.010	0.067%	14.23万	0.00亿	0.000%
2026-08-05	14.560	14.950	15.300	14.560	0.370	2.538%	24.09万	0.00亿	0.000%
2026-08-04	14.500	14.580	14.650	14.230	0.100	0.691%	13.91万	0.00亿	0.000%
2026-08-03	14.680	14.480	14.980	14.360	-0.110	-0.754%	22.14万	0.00亿	0.000%
2026-07-31	14.720	14.590	15.000	14.450	-0.310	-2.081%	19.76万	0.00亿	0.000%
2026-07-30	14.790	14.900	15.280	14.750	0.040	0.269%	13.60万	0.00亿	0.000%
2026-07-29	14.780	14.860	14.940	14.680	0.020	0.135%	8.61万	0.00亿	0.000%
2026-07-28	14.780	14.840	15.080	14.720	0.020	0.135%	7.36万	0.00亿	0.000%
2026-07-27	14.520	14.820	14.980	14.300	0.300	2.066%	9.21万	0.00亿	0.000%
2026-07-24	14.940	14.520	15.160	14.500	-0.510	-3.393%	9.39万	0.00亿	0.000%
2026-07-23	14.770	15.030	15.060	14.550	0.120	0.805%	11.41万	0.00亿	0.000%
2026-07-22	14.600	14.910	15.180	14.520	0.210	1.429%	16.39万	0.00亿	0.000%
2026-07-21	15.090	14.700	15.200	14.580	-0.570	-3.733%	19.34万	0.00亿	0.000%
2026-07-20	14.960	15.270	15.480	14.650	0.140	0.925%	18.97万	0.00亿	0.000%
2026-07-17	15.660	15.130	15.990	15.100	-0.740	-4.663%	18.27万	0.00亿	0.000%
2026-07-16	15.600	15.870	16.360	15.520	0.050	0.316%	23.89万	0.00亿	0.000%
2026-07-15	15.240	15.820	16.260	15.240	0.450	2.928%	22.97万	0.00亿	0.000%
2026-07-14	15.360	15.370	15.590	15.060	-0.160	-1.030%	13.58万	0.00亿	0.000%
2026-07-13	15.440	15.530	15.960	15.380	-0.120	-0.767%	19.44万	0.00亿	0.000%
2026-07-10	15.060	15.650	16.000	15.050	0.270	1.756%	20.65万	0.00亿	0.000%
2026-07-09	15.450	15.380	15.820	15.180	-0.190	-1.220%	21.42万	0.00亿	0.000%
2026-07-08	16.680	15.570	16.790	15.550	-1.080	-6.486%	28.04万	0.00亿	0.000%
2026-07-07	16.900	16.650	17.430	16.400	-0.080	-0.478%	38.13万	0.00亿	0.000%
2026-07-06	15.710	16.730	16.730	15.420	1.520	9.993%	35.25万	0.00亿	0.000%
2026-07-03	14.850	15.210	15.300	14.590	0.260	1.739%	15.08万	0.00亿	0.000%
2026-07-02	15.460	14.950	15.620	14.710	-0.481	-3.117%	18.64万	0.00亿	0.000%
2026-07-01	14.921	15.431	15.751	14.591	0.650	4.398%	20.81万	0.00亿	0.000%
2026-06-30	14.481	14.781	14.961	14.221	0.250	1.720%	23.96万	0.00亿	0.000%
2026-06-29	13.171	14.531	14.531	13.091	1.320	9.992%	19.07万	0.00亿	0.000%
2026-06-26	12.991	13.211	13.781	12.731	0.310	2.403%	18.09万	0.00亿	0.000%
2026-06-25	13.011	12.901	13.261	12.651	-0.260	-1.976%	9.84万	0.00亿	0.000%
2026-06-24	13.761	13.161	13.861	13.141	-0.600	-4.360%	10.38万	0.00亿	0.000%
2026-06-23	13.861	13.761	14.231	13.751	-0.020	-0.145%	10.71万	0.00亿	0.000%
2026-06-22	13.551	13.781	13.811	13.141	0.150	1.100%	11.90万	0.00亿	0.000%
2026-06-18	13.941	13.631	13.981	13.631	-0.340	-2.434%	7.50万	0.00亿	0.000%
2026-06-17	14.181	13.971	14.241	13.831	-0.250	-1.758%	8.04万	0.00亿	0.000%
2026-06-16	14.181	14.221	14.321	13.941	0.040	0.282%	8.15万	0.00亿	0.000%
2026-06-15	14.121	14.181	14.431	13.931	0.080	0.567%	8.74万	0.00亿	0.000%
2026-06-12	13.741	14.101	14.181	13.521	0.220	1.585%	9.59万	0.00亿	0.000%
2026-06-11	13.981	13.881	14.231	13.711	-0.190	-1.350%	9.83万	0.00亿	0.000%
2026-06-10	13.881	14.071	14.631	13.751	0.300	2.178%	14.58万	0.00亿	0.000%
2026-06-09	14.031	13.771	14.101	13.591	-0.220	-1.572%	9.80万	0.00亿	0.000%
2026-06-08	14.081	13.991	14.821	13.971	-0.510	-3.517%	10.70万	0.00亿	0.000%
2026-06-05	14.861	14.501	15.041	14.391	-0.430	-2.880%	10.69万	0.00亿	0.000%
2026-06-04	15.491	14.931	15.641	14.931	-0.670	-4.295%	9.38万	0.00亿	0.000%
2026-06-03	15.451	15.601	15.631	14.961	0.160	1.036%	11.76万	0.00亿	0.000%
2026-06-02	15.901	15.441	15.961	15.411	-0.560	-3.500%	10.96万	0.00亿	0.000%
2026-06-01	15.731	16.001	16.131	15.541	0.160	1.010%	9.39万	0.00亿	0.000%
2026-05-29	15.741	15.841	16.141	15.551	0.100	0.635%	12.01万	0.00亿	0.000%
2026-05-28	16.031	15.741	16.081	15.481	-0.320	-1.992%	12.82万	0.00亿	0.000%
2026-05-27	16.581	16.061	16.641	15.981	-0.580	-3.485%	12.94万	0.00亿	0.000%
2026-05-26	16.481	16.641	16.801	16.401	0.060	0.362%	10.49万	0.00亿	0.000%
2026-05-25	16.431	16.581	16.821	16.081	-0.050	-0.301%	10.62万	0.00亿	0.000%
2026-05-22	17.071	16.631	17.281	16.561	-0.240	-1.423%	12.86万	0.00亿	0.000%
2026-05-21	17.051	16.871	17.381	16.821	-0.260	-1.518%	12.30万	0.00亿	0.000%
2026-05-20	17.321	17.131	17.931	16.911	-0.350	-2.002%	15.03万	0.00亿	0.000%
2026-05-19	17.261	17.481	17.541	16.601	0.220	1.275%	21.66万	0.00亿	0.000%
2026-05-18	17.861	17.261	18.011	17.091	-0.750	-4.164%	19.05万	0.00亿	0.000%
2026-05-15	18.781	18.011	18.821	17.941	-0.900	-4.759%	23.24万	0.00亿	0.000%
2026-05-14	17.821	18.911	19.371	17.811	1.100	6.176%	32.59万	0.00亿	0.000%
2026-05-13	18.391	17.811	18.621	17.781	-0.630	-3.416%	16.95万	0.00亿	0.000%
2026-05-12	19.111	18.441	19.161	18.441	-0.660	-3.455%	13.14万	0.00亿	0.000%
2026-05-11	18.671	19.101	19.601	18.401	0.460	2.468%	27.64万	0.00亿	0.000%
2026-05-08	18.861	18.641	19.311	18.391	-0.270	-1.428%	16.05万	0.00亿	0.000%
2026-05-07	18.631	18.911	19.141	18.531	-0.250	-1.305%	18.22万	0.00亿	0.000%
2026-05-06	18.591	19.161	19.211	18.541	0.370	1.969%	18.27万	0.00亿	0.000%
2026-04-30	18.481	18.791	19.081	18.291	0.310	1.677%	18.72万	0.00亿	0.000%
2026-04-29	17.421	18.481	18.961	17.381	0.990	5.660%	23.25万	0.00亿	0.000%
2026-04-28	17.191	17.491	17.571	17.081	0.230	1.332%	14.22万	0.00亿	0.000%
2026-04-27	17.691	17.261	17.721	17.251	-0.470	-2.651%	11.17万	0.00亿	0.000%
2026-04-24	18.031	17.731	18.131	17.401	-0.360	-1.990%	16.45万	0.00亿	0.000%
2026-04-23	17.871	18.091	18.561	17.781	-0.050	-0.276%	18.63万	0.00亿	0.000%
2026-04-22	18.161	18.141	18.931	18.081	-0.140	-0.766%	20.89万	0.00亿	0.000%
2026-04-21	18.241	18.281	18.631	18.171	-0.110	-0.598%	13.43万	0.00亿	0.000%
2026-04-20	18.901	18.391	18.961	18.001	-0.180	-0.969%	23.00万	0.00亿	0.000%
2026-04-17	18.821	18.571	18.821	18.381	-0.250	-1.328%	16.82万	0.00亿	0.000%
2026-04-16	18.841	18.821	19.031	18.351	-0.030	-0.159%	22.99万	0.00亿	0.000%
2026-04-15	18.441	18.851	19.061	18.191	0.000	0.000%	27.73万	0.00亿	0.000%
2026-04-14	17.721	18.721	18.981	17.601	0.750	4.173%	37.51万	0.00亿	0.000%
2026-04-13	16.831	17.971	18.131	16.821	0.000	0.000%	33.08万	0.00亿	0.000%
2026-04-10	17.531	16.981	17.581	16.931	0.000	0.000%	18.32万	0.00亿	0.000%
2026-04-09	17.731	17.521	18.301	17.411	0.000	0.000%	21.77万	0.00亿	0.000%
2026-04-08	17.671	17.841	17.971	17.481	0.000	0.000%	30.79万	0.00亿	0.000%
2026-04-07	16.281	17.851	18.211	16.171	0.000	0.000%	43.12万	0.00亿	0.000%
2026-04-03	17.011	16.551	17.061	16.331	0.000	0.000%	26.13万	0.00亿	0.000%
2026-04-02	15.451	17.011	17.011	15.451	0.000	0.000%	34.65万	0.00亿	0.000%
2026-04-01	15.881	15.461	15.881	15.381	0.000	0.000%	12.36万	0.00亿	0.000%