| 股票名称 | 代码 603789 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | *ST星农 | 2025-11-17 一 | 6.14 | 6.15 | 6.08 | 6.16 | 6.04 | -1.14% | 1.56% | 40623 | 2475万 | 15.81 | 16.44 | -10.19 | | 2 | *ST星农 | 2025-11-18 二 | 6.08 | 6.08 | 6.01 | 6.08 | 5.95 | -1.15% | 1.48% | 38555 | 2311万 | 15.63 | 16.25 | -10.07 | | 3 | *ST星农 | 2025-11-19 三 | 6.01 | 6.01 | 5.88 | 6.05 | 5.83 | -2.16% | 1.78% | 46161 | 2730万 | 15.29 | 15.9 | -9.85 | | 4 | *ST星农 | 2025-11-20 四 | 5.87 | 5.88 | 5.80 | 5.92 | 5.72 | -1.36% | 1.87% | 48600 | 2825万 | 15.08 | 15.69 | -9.72 | | 5 | *ST星农 | 2025-11-21 五 | 5.79 | 5.80 | 5.58 | 5.82 | 5.58 | -3.79% | 2.28% | 59317 | 3357万 | 14.51 | 15.09 | -9.35 | | 6 | *ST星农 | 2025-11-24 一 | 5.54 | 5.58 | 5.62 | 5.66 | 5.46 | 0.72% | 1.65% | 42795 | 2381万 | 14.61 | 15.2 | -9.41 | | 7 | *ST星农 | 2025-11-25 二 | 5.65 | 5.62 | 5.66 | 5.72 | 5.61 | 0.71% | 1.38% | 35753 | 2026万 | 14.72 | 15.31 | -9.48 | | 8 | *ST星农 | 2025-11-26 三 | 5.67 | 5.66 | 5.64 | 5.74 | 5.64 | -0.35% | 1.11% | 28900 | 1644万 | 14.66 | 15.25 | -9.45 | | 9 | *ST星农 | 2025-11-27 四 | 5.66 | 5.64 | 5.92 | 5.92 | 5.62 | 4.96% | 2.50% | 64932 | 3806万 | 15.39 | 16.01 | -9.92 | | 10 | *ST星农 | 2025-11-28 五 | 5.90 | 5.92 | 5.89 | 5.93 | 5.76 | -0.51% | 2.36% | 61293 | 3585万 | 15.31 | 15.93 | -9.87 | | 11 | *ST星农 | 2025-12-01 一 | 5.91 | 5.89 | 5.81 | 5.94 | 5.75 | -1.36% | 1.30% | 33694 | 1970万 | 15.11 | 15.71 | -9.73 | | 12 | *ST星农 | 2025-12-02 二 | 5.79 | 5.81 | 5.74 | 5.85 | 5.69 | -1.20% | 1.27% | 33062 | 1896万 | 14.92 | 15.52 | -9.62 | | 13 | *ST星农 | 2025-12-03 三 | 5.74 | 5.74 | 5.68 | 5.83 | 5.65 | -1.05% | 1.19% | 30888 | 1769万 | 14.77 | 15.36 | -9.52 | | 14 | *ST星农 | 2025-12-04 四 | 5.66 | 5.68 | 5.56 | 5.68 | 5.53 | -2.11% | 1.16% | 30044 | 1679万 | 14.46 | 15.04 | -9.31 | | 15 | *ST星农 | 2025-12-05 五 | 5.56 | 5.56 | 5.74 | 5.83 | 5.46 | 3.24% | 2.05% | 53242 | 2997万 | 14.92 | 15.52 | -9.62 | | 16 | *ST星农 | 2025-12-08 一 | 5.75 | 5.74 | 5.62 | 5.75 | 5.60 | -2.09% | 1.28% | 33377 | 1893万 | 14.61 | 15.2 | -9.41 | | 17 | *ST星农 | 2025-12-09 二 | 5.60 | 5.62 | 5.52 | 5.64 | 5.51 | -1.78% | 1.26% | 32880 | 1829万 | 14.35 | 14.93 | -9.25 | | 18 | *ST星农 | 2025-12-10 三 | 5.53 | 5.52 | 5.56 | 5.58 | 5.50 | 0.72% | 0.83% | 21568 | 1197万 | 14.46 | 15.04 | -9.31 | | 19 | *ST星农 | 2025-12-11 四 | 5.59 | 5.56 | 5.47 | 5.60 | 5.41 | -1.62% | 1.62% | 42062 | 2299万 | 14.22 | 14.79 | -9.16 | | 20 | *ST星农 | 2025-12-12 五 | 5.42 | 5.47 | 5.49 | 5.52 | 5.40 | 0.37% | 0.78% | 20192 | 1102万 | 14.27 | 14.85 | -9.2 | | 21 | *ST星农 | 2025-12-15 一 | 5.48 | 5.49 | 5.39 | 5.48 | 5.38 | -1.82% | 0.81% | 21183 | 1146万 | 14.01 | 14.58 | -9.03 | | 22 | *ST星农 | 2025-12-16 二 | 5.40 | 5.39 | 5.36 | 5.47 | 5.34 | -0.56% | 0.69% | 18068 | 973万 | 13.94 | 14.5 | -8.98 | | 23 | *ST星农 | 2025-12-17 三 | 5.37 | 5.36 | 5.28 | 5.37 | 5.11 | -1.49% | 1.21% | 31532 | 1652万 | 13.73 | 14.28 | -8.85 | | 24 | *ST星农 | 2025-12-18 四 | 5.26 | 5.28 | 5.28 | 5.42 | 5.25 | 0.00% | 0.65% | 16781 | 897万 | 13.73 | 14.28 | -8.85 | | 25 | *ST星农 | 2025-12-19 五 | 5.31 | 5.28 | 5.39 | 5.39 | 5.28 | 2.08% | 0.64% | 16587 | 885万 | 14.01 | 14.58 | -9.03 | | 26 | *ST星农 | 2025-12-22 一 | 5.40 | 5.39 | 5.40 | 5.44 | 5.38 | 0.19% | 0.78% | 20172 | 1091万 | 14.04 | 14.6 | -9.05 | | 27 | *ST星农 | 2025-12-23 二 | 5.41 | 5.40 | 5.40 | 5.41 | 5.33 | 0.00% | 0.64% | 16630 | 892万 | 14.04 | 14.6 | -9.05 | | 28 | *ST星农 | 2025-12-24 三 | 5.38 | 5.40 | 5.44 | 5.47 | 5.36 | 0.74% | 0.79% | 20608 | 1121万 | 14.14 | 14.71 | -9.11 | | 29 | *ST星农 | 2025-12-25 四 | 5.45 | 5.44 | 5.46 | 5.53 | 5.43 | 0.37% | 0.78% | 20379 | 1118万 | 14.2 | 14.77 | -9.15 | | 30 | *ST星农 | 2025-12-26 五 | 5.47 | 5.46 | 5.46 | 5.50 | 5.43 | 0.00% | 1.00% | 25905 | 1415万 | 14.2 | 14.77 | -9.15 | | 31 | *ST星农 | 2025-12-29 一 | 5.43 | 5.46 | 5.38 | 5.47 | 5.36 | -1.47% | 0.76% | 19819 | 1071万 | 13.99 | 14.55 | -9.01 | | 32 | *ST星农 | 2025-12-30 二 | 5.36 | 5.38 | 5.34 | 5.41 | 5.34 | -0.74% | 0.81% | 21026 | 1129万 | 13.88 | 14.44 | -8.95 | | 33 | *ST星农 | 2025-12-31 三 | 5.37 | 5.34 | 5.32 | 5.37 | 5.29 | -0.37% | 0.56% | 14636 | 777万 | 13.83 | 14.39 | -8.91 | | 34 | *ST星农 | 2026-01-05 一 | 5.35 | 5.32 | 5.35 | 5.37 | 5.31 | 0.56% | 1.15% | 30017 | 1603万 | 13.91 | 14.47 | -8.96 | | 35 | *ST星农 | 2026-01-06 二 | 5.35 | 5.35 | 5.62 | 5.62 | 5.32 | 5.05% | 1.75% | 45504 | 2537万 | 14.61 | 15.2 | -9.41 | | 36 | *ST星农 | 2026-01-07 三 | 5.70 | 5.62 | 5.58 | 5.73 | 5.49 | -0.71% | 2.51% | 65305 | 3643万 | 14.51 | 15.09 | -9.35 | | 37 | *ST星农 | 2026-01-08 四 | 5.57 | 5.58 | 5.60 | 5.67 | 5.55 | 0.36% | 1.27% | 32958 | 1846万 | 14.56 | 15.15 | -9.38 | | 38 | *ST星农 | 2026-01-09 五 | 5.58 | 5.60 | 5.60 | 5.67 | 5.56 | 0.00% | 0.90% | 23273 | 1306万 | 14.56 | 15.15 | -9.38 | | 39 | *ST星农 | 2026-01-12 一 | 5.62 | 5.60 | 5.68 | 5.72 | 5.62 | 1.43% | 1.19% | 30996 | 1757万 | 14.77 | 15.36 | -9.52 | | 40 | *ST星农 | 2026-01-13 二 | 5.67 | 5.68 | 5.59 | 5.67 | 5.57 | -1.58% | 1.20% | 31238 | 1751万 | 14.53 | 15.12 | -9.36 | | 41 | *ST星农 | 2026-01-14 三 | 5.60 | 5.59 | 5.50 | 5.61 | 5.44 | -1.61% | 2.51% | 65365 | 3614万 | 14.3 | 14.87 | -9.21 | | 42 | *ST星农 | 2026-01-15 四 | 5.48 | 5.50 | 5.40 | 5.48 | 5.37 | -1.82% | 1.56% | 40469 | 2189万 | 14.04 | 14.6 | -9.05 | | 43 | *ST星农 | 2026-01-16 五 | 5.39 | 5.40 | 5.40 | 5.42 | 5.35 | 0.00% | 0.89% | 23251 | 1252万 | 14.04 | 14.6 | -9.05 | | 44 | *ST星农 | 2026-01-19 一 | 5.38 | 5.40 | 5.42 | 5.45 | 5.38 | 0.37% | 1.08% | 28090 | 1520万 | 14.09 | 14.66 | -9.08 | | 45 | *ST星农 | 2026-01-20 二 | 5.40 | 5.42 | 5.44 | 5.50 | 5.39 | 0.37% | 1.05% | 27268 | 1481万 | 14.14 | 14.71 | -9.11 | | 46 | *ST星农 | 2026-01-21 三 | 5.43 | 5.44 | 5.53 | 5.55 | 5.39 | 1.65% | 1.14% | 29748 | 1635万 | 14.38 | 14.96 | -9.26 | | 47 | *ST星农 | 2026-01-22 四 | 5.53 | 5.53 | 5.56 | 5.58 | 5.47 | 0.54% | 1.57% | 40708 | 2245万 | 14.46 | 15.04 | -9.31 | | 48 | *ST星农 | 2026-01-23 五 | 5.54 | 5.56 | 5.56 | 5.61 | 5.52 | 0.00% | 1.01% | 26358 | 1467万 | 14.46 | 15.04 | -9.31 | | 49 | *ST星农 | 2026-01-26 一 | 5.53 | 5.56 | 5.66 | 5.69 | 5.53 | 1.80% | 2.04% | 53120 | 2979万 | 14.72 | 15.31 | -9.48 | | 50 | *ST星农 | 2026-01-27 二 | 5.68 | 5.66 | 5.76 | 5.86 | 5.52 | 1.77% | 2.22% | 57749 | 3285万 | 14.98 | 15.58 | -9.65 | | 51 | *ST星农 | 2026-01-28 三 | 5.72 | 5.76 | 5.57 | 5.78 | 5.54 | -3.30% | 2.49% | 64623 | 3638万 | 14.48 | 15.06 | -9.33 | | 52 | *ST星农 | 2026-01-29 四 | 5.56 | 5.57 | 5.83 | 5.85 | 5.55 | 4.67% | 2.59% | 67253 | 3881万 | 15.16 | 15.77 | -9.77 | | 53 | *ST星农 | 2026-01-30 五 | 5.85 | 5.83 | 5.82 | 5.90 | 5.71 | -0.17% | 1.52% | 39565 | 2298万 | 15.13 | 15.74 | -9.75 | | 54 | *ST星农 | 2026-02-02 一 | 5.65 | 5.82 | 5.53 | 5.81 | 5.53 | -4.98% | 3.22% | 83760 | 4662万 | 14.38 | 14.96 | -9.26 | | 55 | *ST星农 | 2026-02-03 二 | 5.58 | 5.53 | 5.55 | 5.60 | 5.47 | 0.36% | 1.27% | 33120 | 1835万 | 14.43 | 15.01 | -9.3 | | 56 | *ST星农 | 2026-02-04 三 | 5.54 | 5.55 | 5.61 | 5.65 | 5.54 | 1.08% | 1.62% | 42120 | 2355万 | 14.59 | 15.17 | -9.4 | | 57 | *ST星农 | 2026-02-05 四 | 5.59 | 5.61 | 5.59 | 5.68 | 5.57 | -0.36% | 1.11% | 28913 | 1624万 | 14.53 | 14.83 | -9.18 | | 58 | *ST星农 | 2026-02-06 五 | 5.57 | 5.59 | 5.61 | 5.62 | 5.54 | 0.36% | 0.72% | 18649 | 1042万 | 14.59 | 14.88 | -9.22 | | 59 | *ST星农 | 2026-02-09 一 | 5.64 | 5.61 | 5.70 | 5.73 | 5.61 | 1.60% | 0.95% | 24813 | 1411万 | 14.82 | 15.12 | -9.36 | | 60 | *ST星农 | 2026-02-10 二 | 5.70 | 5.70 | 5.77 | 5.83 | 5.70 | 1.23% | 0.97% | 25199 | 1455万 | 15 | 15.3 | -9.48 | | 61 | *ST星农 | 2026-02-11 三 | 5.80 | 5.77 | 5.77 | 5.80 | 5.72 | 0.00% | 0.64% | 16532 | 952万 | 15 | 15.3 | -9.48 | | 62 | *ST星农 | 2026-02-12 四 | 5.73 | 5.77 | 5.70 | 5.75 | 5.66 | -1.21% | 0.79% | 20550 | 1173万 | 14.82 | 15.12 | -9.36 | | 63 | *ST星农 | 2026-02-24 二 | 5.68 | 5.66 | 5.77 | 5.81 | 5.68 | 1.94% | 0.80% | 20807 | 1195万 | 15 | 15.3 | -9.48 | | 64 | *ST星农 | 2026-02-25 三 | 5.76 | 5.77 | 5.84 | 5.92 | 5.76 | 1.21% | 0.98% | 25405 | 1485万 | 15.18 | 15.49 | -9.59 | | 65 | *ST星农 | 2026-02-26 四 | 5.87 | 5.84 | 5.85 | 5.93 | 5.77 | 0.17% | 0.80% | 20790 | 1216万 | 15.21 | 15.52 | -9.61 | | 66 | *ST星农 | 2026-02-27 五 | 5.89 | 5.85 | 5.87 | 5.89 | 5.81 | 0.34% | 0.56% | 14501 | 849万 | 15.26 | 15.57 | -9.64 | | 67 | *ST星农 | 2026-03-02 一 | 5.85 | 5.87 | 5.74 | 5.86 | 5.71 | -2.21% | 0.75% | 19579 | 1133万 | 14.92 | 15.22 | -9.43 | | 68 | *ST星农 | 2026-03-03 二 | 5.75 | 5.74 | 5.45 | 5.77 | 5.45 | -5.05% | 1.89% | 49024 | 2734万 | 14.17 | 14.45 | -8.95 | | 69 | *ST星农 | 2026-03-04 三 | 5.45 | 5.45 | 5.40 | 5.50 | 5.34 | -0.92% | 1.23% | 32037 | 1733万 | 14.04 | 14.32 | -8.87 | | 70 | *ST星农 | 2026-03-05 四 | 5.45 | 5.40 | 5.42 | 5.54 | 5.40 | 0.37% | 1.17% | 30419 | 1661万 | 14.09 | 14.37 | -8.9 | | 71 | *ST星农 | 2026-03-06 五 | 5.40 | 5.42 | 5.60 | 5.64 | 5.37 | 3.32% | 1.03% | 26707 | 1475万 | 14.56 | 14.85 | -9.2 | | 72 | *ST星农 | 2026-03-09 一 | 5.50 | 5.60 | 5.44 | 5.51 | 5.35 | -2.86% | 1.21% | 31469 | 1707万 | 14.14 | 14.43 | -8.94 | | 73 | *ST星农 | 2026-03-10 二 | 5.46 | 5.44 | 5.49 | 5.52 | 5.46 | 0.92% | 0.72% | 18698 | 1026万 | 14.27 | 14.56 | -9.02 | | 74 | *ST星农 | 2026-03-11 三 | 5.47 | 5.49 | 5.38 | 5.48 | 5.35 | -2.00% | 1.49% | 38754 | 2093万 | 13.99 | 14.27 | -8.84 | | 75 | *ST星农 | 2026-03-12 四 | 5.34 | 5.38 | 5.37 | 5.44 | 5.32 | -0.19% | 1.13% | 29356 | 1577万 | 13.96 | 14.24 | -8.82 | | 76 | *ST星农 | 2026-03-13 五 | 5.36 | 5.37 | 5.37 | 5.41 | 5.32 | 0.00% | 0.90% | 23343 | 1251万 | 13.96 | 14.24 | -8.82 | | 77 | *ST星农 | 2026-03-16 一 | 5.31 | 5.37 | 5.64 | 5.64 | 5.31 | 5.03% | 2.50% | 65113 | 3590万 | 14.66 | 14.96 | -9.27 | | 78 | *ST星农 | 2026-03-17 二 | 5.68 | 5.64 | 5.84 | 5.92 | 5.65 | 3.55% | 4.04% | 104921 | 6113万 | 15.18 | 15.49 | -9.59 | | 79 | *ST星农 | 2026-03-18 三 | 6.13 | 5.84 | 6.13 | 6.13 | 6.13 | 4.97% | 1.10% | 28491 | 1747万 | 15.94 | 16.26 | -10.07 | | 80 | *ST星农 | 2026-03-19 四 | 6.13 | 6.13 | 6.34 | 6.42 | 6.01 | 3.43% | 6.27% | 162982 | 10256万 | 16.48 | 16.81 | -10.42 | | 81 | *ST星农 | 2026-03-20 五 | 6.34 | 6.34 | 6.10 | 6.38 | 6.04 | -3.79% | 3.99% | 103667 | 6407万 | 15.86 | 16.18 | -10.02 |
|
行情刷新 | 流通股东
 |
