神农集团 sh.605296
28.29
+0.75%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.75 | 28.54 | 27.63 | 28.29 | +0.75% | 0.83 | 0.57% |
| 2026-05-22 | 28.68 | 29.20 | 27.94 | 28.08 | -1.99% | 1.11 | 0.76% |
| 2026-05-21 | 28.66 | 29.44 | 28.28 | 28.65 | -0.90% | 1.42 | 0.95% |
| 2026-05-20 | 29.10 | 29.64 | 28.60 | 28.91 | -1.23% | 1.03 | 0.69% |
| 2026-05-19 | 29.60 | 30.40 | 28.35 | 29.27 | -0.17% | 1.87 | 1.24% |
| 2026-05-18 | 30.03 | 30.32 | 29.03 | 29.32 | -2.33% | 1.53 | 1.00% |
| 2026-05-15 | 31.03 | 31.19 | 30.02 | 30.02 | -4.91% | 2.29 | 1.45% |
| 2026-05-14 | 28.69 | 31.57 | 28.69 | 31.57 | +10.00% | 2.29 | 1.46% |
| 2026-05-13 | 29.75 | 29.93 | 28.63 | 28.70 | -3.46% | 1.12 | 0.75% |
| 2026-05-12 | 30.61 | 30.88 | 29.53 | 29.73 | -2.81% | 1.01 | 0.65% |
| 2026-05-11 | 29.88 | 31.18 | 29.51 | 30.59 | +3.66% | 1.58 | 0.99% |
| 2026-05-08 | 30.24 | 30.61 | 29.42 | 29.51 | -2.54% | 0.87 | 0.56% |
| 2026-05-07 | 30.15 | 30.56 | 29.63 | 30.28 | +0.36% | 0.87 | 0.56% |
| 2026-05-06 | 29.85 | 30.20 | 29.64 | 30.17 | +0.70% | 0.98 | 0.63% |
| 2026-04-30 | 29.47 | 30.38 | 29.25 | 29.96 | +1.73% | 1.25 | 0.80% |
| 2026-04-29 | 28.46 | 30.20 | 28.36 | 29.45 | +3.19% | 1.26 | 0.82% |
| 2026-04-28 | 28.07 | 28.59 | 27.53 | 28.54 | +1.64% | 0.82 | 0.57% |
| 2026-04-27 | 29.00 | 29.00 | 28.04 | 28.08 | -4.39% | 1.15 | 0.79% |
| 2026-04-24 | 30.15 | 30.25 | 29.35 | 29.37 | -3.13% | 0.73 | 0.48% |
| 2026-04-23 | 30.11 | 30.94 | 29.85 | 30.32 | -0.10% | 0.97 | 0.62% |