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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.33 | 7.34 | 7.17 | 7.28 | -0.68% | 0.47 | 1.70% |
| 2025-11-18 | 7.40 | 7.40 | 7.25 | 7.33 | -0.81% | 0.57 | 2.03% |
| 2025-11-17 | 7.41 | 7.41 | 7.33 | 7.39 | +0.41% | 0.42 | 1.50% |
| 2025-11-14 | 7.33 | 7.42 | 7.32 | 7.36 | +0.41% | 0.56 | 1.99% |
| 2025-11-13 | 7.33 | 7.35 | 7.24 | 7.33 | +0.27% | 0.53 | 1.90% |
| 2025-11-12 | 7.37 | 7.38 | 7.29 | 7.31 | -0.81% | 0.44 | 1.59% |
| 2025-11-11 | 7.32 | 7.38 | 7.29 | 7.37 | +0.55% | 0.59 | 2.11% |
| 2025-11-10 | 7.25 | 7.35 | 7.19 | 7.33 | +1.52% | 0.63 | 2.27% |
| 2025-11-07 | 7.21 | 7.29 | 7.17 | 7.22 | 0.00% | 0.53 | 1.93% |
| 2025-11-06 | 7.23 | 7.24 | 7.16 | 7.22 | -0.14% | 0.49 | 1.79% |
| 2025-11-05 | 7.18 | 7.25 | 7.14 | 7.23 | +0.70% | 0.73 | 2.66% |
| 2025-11-04 | 7.10 | 7.19 | 7.05 | 7.18 | +1.27% | 0.58 | 2.14% |
| 2025-11-03 | 7.04 | 7.12 | 7.03 | 7.09 | +0.85% | 0.52 | 1.93% |
| 2025-10-31 | 7.00 | 7.06 | 6.96 | 7.03 | -0.14% | 0.37 | 1.40% |
| 2025-10-30 | 7.01 | 7.10 | 6.98 | 7.04 | +0.43% | 0.43 | 1.61% |
| 2025-10-29 | 7.12 | 7.12 | 6.97 | 7.01 | -1.13% | 0.39 | 1.46% |
| 2025-10-28 | 7.07 | 7.15 | 7.06 | 7.09 | 0.00% | 0.29 | 1.09% |
| 2025-10-27 | 7.06 | 7.13 | 7.00 | 7.09 | +0.42% | 0.43 | 1.61% |
| 2025-10-24 | 7.11 | 7.17 | 7.06 | 7.06 | -0.84% | 0.41 | 1.52% |
| 2025-10-23 | 7.04 | 7.14 | 7.01 | 7.12 | +1.14% | 0.58 | 2.13% |