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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 31.89 | 32.13 | 31.44 | 32.08 | +0.49% | 1.18 | 0.70% |
| 2025-08-19 | 31.58 | 32.42 | 31.58 | 31.93 | +0.81% | 1.42 | 0.83% |
| 2025-08-18 | 31.51 | 31.89 | 31.37 | 31.67 | +0.56% | 1.59 | 0.95% |
| 2025-08-15 | 31.25 | 31.68 | 31.11 | 31.49 | +0.47% | 1.34 | 0.81% |
| 2025-08-14 | 31.85 | 32.05 | 31.21 | 31.34 | -2.10% | 1.24 | 0.74% |
| 2025-08-13 | 32.02 | 32.28 | 31.54 | 32.02 | -0.49% | 1.22 | 0.72% |
| 2025-08-12 | 32.62 | 33.33 | 31.96 | 32.17 | -1.60% | 1.60 | 0.93% |
| 2025-08-11 | 32.97 | 33.01 | 32.38 | 32.70 | -0.15% | 1.68 | 0.97% |
| 2025-08-08 | 32.03 | 32.88 | 31.75 | 32.75 | +2.53% | 2.15 | 1.25% |
| 2025-08-07 | 31.69 | 32.24 | 31.57 | 31.94 | +0.22% | 1.56 | 0.92% |
| 2025-08-06 | 31.30 | 31.96 | 31.04 | 31.87 | +1.35% | 1.37 | 0.82% |
| 2025-08-05 | 31.48 | 31.65 | 31.24 | 31.44 | +0.16% | 1.07 | 0.64% |
| 2025-08-04 | 31.02 | 31.58 | 30.80 | 31.39 | +0.22% | 0.82 | 0.49% |
| 2025-08-01 | 31.52 | 31.98 | 31.31 | 31.32 | -0.84% | 0.84 | 0.50% |
| 2025-07-31 | 31.93 | 32.05 | 31.42 | 31.59 | -1.11% | 1.23 | 0.73% |
| 2025-07-30 | 31.57 | 32.34 | 31.50 | 31.95 | +0.25% | 1.90 | 1.12% |
| 2025-07-29 | 34.41 | 34.42 | 31.05 | 31.87 | -6.87% | 3.58 | 2.09% |
| 2025-07-28 | 34.41 | 34.70 | 33.91 | 34.22 | -1.25% | 1.31 | 0.72% |
| 2025-07-25 | 35.80 | 36.23 | 34.55 | 34.65 | -1.10% | 1.99 | 1.07% |
| 2025-07-24 | 34.69 | 35.12 | 33.76 | 35.04 | 0.00% | 2.87 | 1.57% |