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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.56 | 28.68 | 27.97 | 28.00 | -1.93% | 0.57 | 0.39% |
| 2025-11-19 | 28.84 | 28.89 | 28.26 | 28.55 | -0.66% | 0.54 | 0.36% |
| 2025-11-18 | 29.18 | 29.20 | 28.60 | 28.74 | -1.58% | 0.78 | 0.52% |
| 2025-11-17 | 30.00 | 30.00 | 29.11 | 29.20 | -2.96% | 1.20 | 0.79% |
| 2025-11-14 | 30.45 | 30.64 | 30.02 | 30.09 | -1.25% | 0.65 | 0.41% |
| 2025-11-13 | 30.41 | 30.52 | 30.16 | 30.47 | -0.16% | 0.57 | 0.36% |
| 2025-11-12 | 30.45 | 30.67 | 30.30 | 30.52 | +0.33% | 0.53 | 0.34% |
| 2025-11-11 | 30.76 | 30.78 | 30.29 | 30.42 | -0.78% | 0.62 | 0.39% |
| 2025-11-10 | 30.15 | 30.73 | 29.88 | 30.66 | +2.20% | 0.78 | 0.50% |
| 2025-11-07 | 30.02 | 30.46 | 29.94 | 30.00 | -0.10% | 0.53 | 0.34% |
| 2025-11-06 | 30.16 | 30.24 | 29.78 | 30.03 | -0.27% | 0.49 | 0.31% |
| 2025-11-05 | 30.06 | 30.32 | 29.83 | 30.11 | +0.13% | 0.62 | 0.40% |
| 2025-11-04 | 30.65 | 30.65 | 29.91 | 30.07 | -1.68% | 0.59 | 0.37% |
| 2025-11-03 | 30.24 | 30.86 | 30.19 | 30.58 | +1.14% | 0.75 | 0.47% |
| 2025-10-31 | 29.87 | 30.31 | 29.86 | 30.24 | +1.19% | 0.64 | 0.40% |
| 2025-10-30 | 30.31 | 30.31 | 29.74 | 29.88 | -1.50% | 0.45 | 0.28% |
| 2025-10-29 | 30.36 | 30.46 | 29.85 | 30.34 | -0.10% | 0.67 | 0.42% |
| 2025-10-28 | 30.66 | 30.76 | 30.30 | 30.37 | -1.47% | 0.62 | 0.39% |
| 2025-10-27 | 29.89 | 31.16 | 29.65 | 30.82 | +2.77% | 1.37 | 0.85% |
| 2025-10-24 | 30.21 | 30.29 | 29.83 | 29.99 | -0.49% | 0.53 | 0.34% |