农产品 sz.000061
6.56
+0.46%
2026-05-25
深圳证券交易所
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 | 10.31 | 10.44 | 10.10 | 10.17 | -1.45% | 3.61 | 2.08% |
| 2025-11-19 | 10.85 | 10.86 | 10.07 | 10.32 | -1.99% | 6.57 | 3.71% |
| 2025-11-18 | 10.28 | 10.53 | 9.98 | 10.53 | +1.74% | 5.29 | 3.04% |
| 2025-11-17 | 10.35 | 10.63 | 10.13 | 10.35 | +1.07% | 4.78 | 2.73% |
| 2025-11-14 | 10.18 | 10.68 | 10.11 | 10.24 | +0.39% | 6.76 | 3.86% |
| 2025-11-13 | 10.19 | 10.28 | 9.78 | 10.20 | +0.20% | 8.51 | 5.00% |
| 2025-11-12 | 9.43 | 10.18 | 9.35 | 10.18 | +10.05% | 10.61 | 6.29% |
| 2025-11-11 | 8.46 | 9.25 | 8.36 | 9.25 | +9.99% | 3.39 | 2.23% |
| 2025-11-10 | 8.38 | 8.50 | 8.24 | 8.41 | +0.84% | 1.49 | 1.05% |
| 2025-11-07 | 8.38 | 8.56 | 8.31 | 8.34 | -0.71% | 1.25 | 0.88% |
| 2025-11-06 | 8.48 | 8.55 | 8.32 | 8.40 | -1.06% | 1.43 | 1.00% |
| 2025-11-05 | 8.48 | 8.59 | 8.45 | 8.49 | -1.28% | 1.06 | 0.73% |
| 2025-11-04 | 8.69 | 8.76 | 8.49 | 8.60 | -1.15% | 1.23 | 0.84% |
| 2025-11-03 | 8.55 | 8.75 | 8.35 | 8.70 | +1.75% | 1.53 | 1.05% |
| 2025-10-31 | 8.50 | 8.62 | 8.44 | 8.55 | +0.83% | 1.28 | 0.89% |
| 2025-10-30 | 8.75 | 8.86 | 8.48 | 8.48 | -1.85% | 1.81 | 1.24% |
| 2025-10-29 | 8.45 | 8.84 | 8.29 | 8.64 | +2.86% | 2.38 | 1.65% |
| 2025-10-28 | 8.98 | 8.98 | 8.37 | 8.40 | -8.00% | 3.62 | 2.50% |
| 2025-10-27 | 8.80 | 9.22 | 8.71 | 9.13 | +2.93% | 2.95 | 1.92% |
| 2025-10-24 | 9.02 | 9.07 | 8.75 | 8.87 | -2.21% | 2.68 | 1.78% |