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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.27 | 29.04 | 28.23 | 28.84 | +2.02% | 0.72 | 0.48% |
| 2026-01-16 | 28.61 | 28.61 | 28.09 | 28.27 | -1.08% | 0.55 | 0.38% |
| 2026-01-15 | 28.56 | 28.85 | 28.48 | 28.58 | -0.07% | 0.47 | 0.31% |
| 2026-01-14 | 28.65 | 28.95 | 28.26 | 28.60 | -0.17% | 0.63 | 0.42% |
| 2026-01-13 | 29.13 | 29.13 | 28.62 | 28.65 | -1.34% | 0.66 | 0.44% |
| 2026-01-12 | 28.90 | 29.10 | 28.63 | 29.04 | +0.52% | 0.59 | 0.40% |
| 2026-01-09 | 28.86 | 29.04 | 28.70 | 28.89 | +0.07% | 0.50 | 0.33% |
| 2026-01-08 | 28.81 | 29.16 | 28.73 | 28.87 | +0.28% | 0.39 | 0.26% |
| 2026-01-07 | 29.33 | 29.52 | 28.75 | 28.79 | -1.64% | 0.63 | 0.42% |
| 2026-01-06 | 29.06 | 29.56 | 28.93 | 29.27 | +0.41% | 0.70 | 0.46% |
| 2026-01-05 | 29.48 | 29.50 | 29.02 | 29.15 | -0.58% | 0.54 | 0.36% |
| 2025-12-31 | 29.40 | 29.68 | 28.86 | 29.32 | -0.44% | 0.84 | 0.55% |
| 2025-12-30 | 28.85 | 30.00 | 28.75 | 29.45 | +2.08% | 1.69 | 1.11% |
| 2025-12-29 | 28.15 | 29.26 | 28.08 | 28.85 | +2.49% | 1.27 | 0.86% |
| 2025-12-26 | 27.79 | 28.15 | 27.64 | 28.15 | +1.30% | 0.49 | 0.34% |
| 2025-12-25 | 27.68 | 27.90 | 27.67 | 27.79 | +0.07% | 0.26 | 0.18% |
| 2025-12-24 | 27.91 | 27.99 | 27.53 | 27.77 | -0.47% | 0.43 | 0.30% |
| 2025-12-23 | 28.35 | 28.39 | 27.84 | 27.90 | -1.52% | 0.41 | 0.28% |
| 2025-12-22 | 28.30 | 28.42 | 28.12 | 28.33 | -0.32% | 0.51 | 0.35% |
| 2025-12-19 | 28.16 | 28.53 | 28.06 | 28.42 | +0.92% | 0.47 | 0.32% |