智慧农业 sz.000816
2.77
+1.47%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.73 | 2.79 | 2.73 | 2.77 | +1.47% | 0.72 | 1.82% |
| 2026-05-22 | 2.69 | 2.75 | 2.64 | 2.73 | +1.87% | 0.72 | 1.84% |
| 2026-05-21 | 2.78 | 2.81 | 2.68 | 2.68 | -3.25% | 0.74 | 1.88% |
| 2026-05-20 | 2.83 | 2.83 | 2.75 | 2.77 | -2.46% | 0.67 | 1.68% |
| 2026-05-19 | 2.82 | 2.85 | 2.79 | 2.84 | +0.71% | 0.66 | 1.63% |
| 2026-05-18 | 2.87 | 2.88 | 2.77 | 2.82 | -1.74% | 1.11 | 2.75% |
| 2026-05-15 | 2.94 | 2.94 | 2.85 | 2.87 | -2.71% | 1.06 | 2.56% |
| 2026-05-14 | 3.04 | 3.04 | 2.93 | 2.95 | -2.64% | 1.07 | 2.50% |
| 2026-05-13 | 3.02 | 3.05 | 3.00 | 3.03 | +0.66% | 0.70 | 1.60% |
| 2026-05-12 | 3.06 | 3.07 | 3.00 | 3.01 | -1.63% | 1.00 | 2.30% |
| 2026-05-11 | 3.08 | 3.11 | 3.03 | 3.06 | -0.65% | 1.07 | 2.42% |
| 2026-05-08 | 3.03 | 3.09 | 3.01 | 3.08 | +0.98% | 1.11 | 2.53% |
| 2026-05-07 | 3.10 | 3.13 | 3.02 | 3.05 | -3.17% | 2.05 | 4.68% |
| 2026-05-06 | 3.22 | 3.23 | 3.15 | 3.15 | -2.48% | 1.24 | 2.72% |
| 2026-04-30 | 3.21 | 3.24 | 3.19 | 3.23 | +0.62% | 0.78 | 1.68% |
| 2026-04-29 | 3.13 | 3.23 | 3.12 | 3.21 | +2.23% | 1.01 | 2.19% |
| 2026-04-28 | 3.15 | 3.17 | 3.11 | 3.14 | 0.00% | 0.74 | 1.63% |
| 2026-04-27 | 3.16 | 3.16 | 3.00 | 3.14 | -1.57% | 1.38 | 3.11% |
| 2026-04-24 | 3.13 | 3.20 | 3.12 | 3.19 | +1.92% | 0.88 | 1.92% |
| 2026-04-23 | 3.19 | 3.21 | 3.12 | 3.13 | -2.19% | 0.90 | 1.98% |