新农开发 sh.600359
6.76
+2.27%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.66 | 6.81 | 6.55 | 6.76 | +2.27% | 0.46 | 1.81% |
| 2026-05-21 | 6.94 | 7.02 | 6.60 | 6.61 | -4.62% | 0.61 | 2.36% |
| 2026-05-20 | 7.09 | 7.09 | 6.88 | 6.93 | -2.39% | 0.39 | 1.46% |
| 2026-05-19 | 7.07 | 7.18 | 6.97 | 7.10 | +0.42% | 0.45 | 1.66% |
| 2026-05-18 | 7.21 | 7.29 | 6.90 | 7.07 | -2.08% | 0.72 | 2.69% |
| 2026-05-15 | 7.40 | 7.43 | 7.13 | 7.22 | -2.83% | 0.67 | 2.41% |
| 2026-05-14 | 7.52 | 7.61 | 7.43 | 7.43 | -1.07% | 0.58 | 2.04% |
| 2026-05-13 | 7.52 | 7.56 | 7.41 | 7.51 | +0.13% | 0.54 | 1.88% |
| 2026-05-12 | 7.71 | 7.72 | 7.45 | 7.50 | -2.22% | 0.73 | 2.55% |
| 2026-05-11 | 7.73 | 7.84 | 7.64 | 7.67 | -0.13% | 0.72 | 2.45% |
| 2026-05-08 | 7.67 | 7.82 | 7.61 | 7.68 | +0.13% | 0.70 | 2.39% |
| 2026-05-07 | 7.77 | 7.88 | 7.65 | 7.67 | -1.54% | 1.08 | 3.64% |
| 2026-05-06 | 7.60 | 7.83 | 7.50 | 7.79 | +2.23% | 1.28 | 4.35% |
| 2026-04-30 | 7.38 | 7.67 | 7.25 | 7.62 | +4.67% | 1.43 | 4.98% |
| 2026-04-29 | 7.21 | 7.29 | 7.08 | 7.28 | +2.10% | 0.78 | 2.81% |
| 2026-04-28 | 7.12 | 7.19 | 7.03 | 7.13 | +0.14% | 0.48 | 1.78% |
| 2026-04-27 | 7.00 | 7.17 | 6.85 | 7.12 | +1.28% | 0.74 | 2.78% |
| 2026-04-24 | 7.05 | 7.14 | 6.94 | 7.03 | -0.71% | 0.47 | 1.75% |
| 2026-04-23 | 7.06 | 7.10 | 6.92 | 7.08 | +0.28% | 0.62 | 2.31% |
| 2026-04-22 | 6.98 | 7.13 | 6.95 | 7.06 | +1.29% | 0.69 | 2.56% |