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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 30.06 | 31.00 | 30.05 | 30.35 | -0.03% | 1.03 | 0.65% |
| 2026-04-21 | 30.00 | 30.58 | 29.80 | 30.36 | +0.66% | 0.71 | 0.45% |
| 2026-04-20 | 30.41 | 30.60 | 29.52 | 30.16 | +0.33% | 0.91 | 0.59% |
| 2026-04-17 | 30.50 | 30.65 | 29.96 | 30.06 | -2.28% | 0.92 | 0.59% |
| 2026-04-16 | 30.96 | 30.96 | 30.23 | 30.76 | -0.65% | 0.98 | 0.62% |
| 2026-04-15 | 30.32 | 31.10 | 29.97 | 30.96 | +1.81% | 1.41 | 0.89% |
| 2026-04-14 | 29.03 | 31.40 | 29.03 | 30.41 | +3.97% | 1.96 | 1.24% |
| 2026-04-13 | 28.54 | 29.57 | 28.27 | 29.25 | +2.92% | 1.20 | 0.80% |
| 2026-04-10 | 28.49 | 29.12 | 28.07 | 28.42 | +0.14% | 0.88 | 0.59% |
| 2026-04-09 | 28.76 | 29.07 | 28.28 | 28.38 | -1.80% | 0.79 | 0.53% |
| 2026-04-08 | 28.31 | 29.03 | 28.18 | 28.90 | +1.08% | 0.89 | 0.60% |
| 2026-04-07 | 27.11 | 29.45 | 26.69 | 28.59 | +4.80% | 1.66 | 1.14% |
| 2026-04-03 | 28.30 | 28.30 | 27.21 | 27.28 | -4.55% | 1.07 | 0.75% |
| 2026-04-02 | 27.25 | 29.32 | 27.21 | 28.58 | +4.88% | 1.89 | 1.28% |
| 2026-04-01 | 27.53 | 27.54 | 26.95 | 27.25 | -0.29% | 0.52 | 0.37% |
| 2026-03-31 | 28.55 | 28.87 | 27.23 | 27.33 | -4.37% | 1.27 | 0.89% |
| 2026-03-30 | 28.21 | 28.99 | 28.12 | 28.58 | +0.60% | 0.82 | 0.55% |
| 2026-03-27 | 28.60 | 29.60 | 27.85 | 28.41 | -1.80% | 1.62 | 1.10% |
| 2026-03-26 | 29.42 | 29.65 | 28.71 | 28.93 | -1.70% | 0.69 | 0.46% |
| 2026-03-25 | 29.17 | 29.72 | 29.01 | 29.43 | -0.10% | 0.64 | 0.42% |