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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.01 | 7.05 | 6.93 | 6.97 | -0.71% | 0.38 | 1.44% |
| 2026-04-20 | 6.97 | 7.02 | 6.92 | 7.02 | +0.72% | 0.40 | 1.49% |
| 2026-04-17 | 7.06 | 7.11 | 6.89 | 6.97 | -1.69% | 0.61 | 2.30% |
| 2026-04-16 | 6.94 | 7.10 | 6.87 | 7.09 | +1.72% | 0.59 | 2.22% |
| 2026-04-15 | 7.08 | 7.08 | 6.96 | 6.97 | -1.55% | 0.42 | 1.58% |
| 2026-04-14 | 7.11 | 7.12 | 6.94 | 7.08 | -0.14% | 0.63 | 2.37% |
| 2026-04-13 | 7.10 | 7.20 | 7.02 | 7.09 | -0.70% | 0.67 | 2.49% |
| 2026-04-10 | 7.11 | 7.26 | 6.98 | 7.14 | +1.13% | 0.90 | 3.32% |
| 2026-04-09 | 7.08 | 7.17 | 7.01 | 7.06 | 0.00% | 0.85 | 3.14% |
| 2026-04-08 | 7.10 | 7.14 | 6.94 | 7.06 | +0.28% | 1.09 | 4.06% |
| 2026-04-07 | 6.88 | 7.11 | 6.69 | 7.04 | +3.53% | 0.97 | 3.63% |
| 2026-04-03 | 7.26 | 7.31 | 6.78 | 6.80 | -6.08% | 1.25 | 4.72% |
| 2026-04-02 | 7.27 | 7.41 | 7.19 | 7.24 | +0.42% | 1.14 | 4.13% |
| 2026-04-01 | 7.36 | 7.43 | 7.16 | 7.21 | -1.37% | 1.16 | 4.19% |
| 2026-03-31 | 7.62 | 7.62 | 7.26 | 7.31 | -4.44% | 2.23 | 7.86% |
| 2026-03-30 | 6.86 | 7.65 | 6.85 | 7.65 | +10.07% | 1.50 | 5.33% |
| 2026-03-27 | 6.73 | 6.95 | 6.70 | 6.95 | +2.51% | 0.51 | 1.94% |
| 2026-03-26 | 6.85 | 7.00 | 6.74 | 6.78 | -1.45% | 0.71 | 2.72% |
| 2026-03-25 | 6.66 | 6.88 | 6.65 | 6.88 | +3.61% | 0.77 | 2.96% |
| 2026-03-24 | 6.59 | 6.66 | 6.31 | 6.64 | +3.43% | 0.84 | 3.41% |