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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 35.23 | 36.64 | 34.36 | 35.04 | -0.59% | 4.22 | 2.27% |
| 2025-07-22 | 32.48 | 36.00 | 32.38 | 35.24 | +7.69% | 4.51 | 2.50% |
| 2025-07-21 | 29.91 | 33.02 | 29.88 | 32.73 | +9.01% | 4.15 | 2.44% |
| 2025-07-18 | 29.79 | 30.28 | 29.63 | 30.02 | +0.63% | 0.78 | 0.49% |
| 2025-07-17 | 29.81 | 30.11 | 29.62 | 29.83 | -0.10% | 0.65 | 0.41% |
| 2025-07-16 | 29.42 | 29.91 | 29.41 | 29.86 | +0.73% | 0.65 | 0.41% |
| 2025-07-15 | 30.49 | 30.49 | 29.47 | 29.65 | -3.87% | 1.74 | 1.10% |
| 2025-07-14 | 30.90 | 31.41 | 30.57 | 30.84 | -1.39% | 1.09 | 0.67% |
| 2025-07-11 | 30.57 | 32.06 | 30.50 | 31.27 | +0.41% | 1.80 | 1.08% |
| 2025-07-10 | 31.84 | 32.54 | 30.31 | 31.15 | -0.22% | 2.50 | 1.51% |
| 2025-07-09 | 30.54 | 31.87 | 30.54 | 31.22 | +2.07% | 1.78 | 1.07% |
| 2025-07-08 | 30.77 | 30.77 | 29.94 | 30.58 | -0.74% | 1.66 | 1.03% |
| 2025-07-07 | 31.95 | 31.95 | 30.70 | 30.81 | -3.61% | 1.45 | 0.88% |
| 2025-07-04 | 31.62 | 32.31 | 31.52 | 31.97 | +0.72% | 1.48 | 0.88% |
| 2025-07-03 | 31.36 | 32.56 | 30.64 | 31.74 | +1.77% | 2.87 | 1.71% |
| 2025-07-02 | 30.57 | 31.28 | 30.57 | 31.19 | +2.07% | 1.78 | 1.08% |
| 2025-07-01 | 30.35 | 30.80 | 30.25 | 30.55 | +0.68% | 0.83 | 0.51% |
| 2025-06-30 | 30.73 | 30.74 | 30.12 | 30.35 | -1.25% | 1.12 | 0.69% |
| 2025-06-27 | 30.59 | 30.84 | 30.40 | 30.73 | +0.42% | 0.62 | 0.38% |
| 2025-06-26 | 31.39 | 31.40 | 30.43 | 30.60 | -2.73% | 1.22 | 0.75% |