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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.52 | 7.54 | 7.28 | 7.30 | -1.75% | 0.62 | 2.20% |
| 2026-01-15 | 7.39 | 7.51 | 7.36 | 7.43 | -0.13% | 0.59 | 2.09% |
| 2026-01-14 | 7.41 | 7.49 | 7.31 | 7.44 | 0.00% | 0.85 | 3.01% |
| 2026-01-13 | 7.52 | 7.57 | 7.39 | 7.44 | -1.06% | 0.84 | 2.92% |
| 2026-01-12 | 7.50 | 7.54 | 7.40 | 7.52 | +0.27% | 0.75 | 2.62% |
| 2026-01-09 | 7.40 | 7.58 | 7.40 | 7.50 | +0.94% | 0.74 | 2.61% |
| 2026-01-08 | 7.46 | 7.48 | 7.33 | 7.43 | -0.54% | 0.84 | 2.96% |
| 2026-01-07 | 7.30 | 7.71 | 7.25 | 7.47 | +2.61% | 1.49 | 5.24% |
| 2026-01-06 | 7.13 | 7.30 | 7.11 | 7.28 | +2.25% | 0.82 | 2.98% |
| 2026-01-05 | 7.15 | 7.19 | 7.10 | 7.12 | -0.42% | 0.56 | 2.05% |
| 2025-12-31 | 7.21 | 7.25 | 7.07 | 7.15 | -1.11% | 0.41 | 1.52% |
| 2025-12-30 | 7.30 | 7.37 | 7.19 | 7.23 | -0.96% | 0.58 | 2.09% |
| 2025-12-29 | 7.28 | 7.36 | 7.19 | 7.30 | +0.27% | 0.65 | 2.34% |
| 2025-12-26 | 7.13 | 7.34 | 7.13 | 7.28 | +2.10% | 0.62 | 2.25% |
| 2025-12-25 | 7.21 | 7.21 | 7.09 | 7.13 | -0.70% | 0.37 | 1.37% |
| 2025-12-24 | 7.09 | 7.24 | 7.01 | 7.18 | +1.41% | 0.44 | 1.61% |
| 2025-12-23 | 7.20 | 7.26 | 7.08 | 7.08 | -1.67% | 0.46 | 1.70% |
| 2025-12-22 | 7.17 | 7.23 | 7.10 | 7.20 | +0.28% | 0.66 | 2.40% |
| 2025-12-19 | 6.92 | 7.20 | 6.88 | 7.18 | +3.76% | 0.82 | 3.05% |
| 2025-12-18 | 6.81 | 7.01 | 6.79 | 6.92 | +0.44% | 0.55 | 2.09% |