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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 32.88 | 33.12 | 32.05 | 32.54 | -1.29% | 1.69 | 0.98% |
| 2025-09-16 | 33.95 | 34.06 | 32.56 | 32.96 | -3.22% | 2.01 | 1.15% |
| 2025-09-15 | 33.32 | 34.55 | 32.98 | 34.06 | +2.22% | 2.28 | 1.26% |
| 2025-09-12 | 32.81 | 33.77 | 32.81 | 33.32 | +0.72% | 2.12 | 1.20% |
| 2025-09-11 | 32.00 | 34.22 | 31.92 | 33.08 | +2.98% | 4.31 | 2.42% |
| 2025-09-10 | 32.03 | 32.53 | 31.29 | 32.12 | +0.43% | 1.39 | 0.82% |
| 2025-09-09 | 32.26 | 32.56 | 31.88 | 31.99 | -1.22% | 1.26 | 0.74% |
| 2025-09-08 | 31.59 | 33.11 | 31.29 | 32.38 | +4.53% | 2.87 | 1.67% |
| 2025-09-05 | 30.62 | 31.04 | 29.99 | 30.98 | +1.00% | 1.27 | 0.79% |
| 2025-09-04 | 30.39 | 30.79 | 30.23 | 30.67 | +0.78% | 1.08 | 0.66% |
| 2025-09-03 | 31.29 | 31.58 | 30.22 | 30.44 | -3.11% | 1.51 | 0.92% |
| 2025-09-02 | 32.06 | 32.26 | 31.34 | 31.41 | -2.03% | 1.23 | 0.73% |
| 2025-09-01 | 31.80 | 32.41 | 31.39 | 32.06 | +1.18% | 1.22 | 0.72% |
| 2025-08-29 | 31.89 | 32.28 | 31.62 | 31.69 | -0.65% | 1.56 | 0.92% |
| 2025-08-28 | 32.56 | 32.60 | 31.34 | 31.90 | -1.79% | 1.92 | 1.13% |
| 2025-08-27 | 33.54 | 33.71 | 32.40 | 32.48 | -4.30% | 2.56 | 1.46% |
| 2025-08-26 | 32.70 | 34.11 | 32.51 | 33.94 | +3.34% | 2.92 | 1.64% |
| 2025-08-25 | 32.55 | 32.84 | 32.21 | 32.84 | +0.76% | 1.70 | 0.98% |
| 2025-08-22 | 33.12 | 33.70 | 32.28 | 32.60 | -0.54% | 1.85 | 1.07% |
| 2025-08-21 | 32.41 | 33.57 | 32.14 | 32.78 | +2.15% | 2.64 | 1.51% |