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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.19 | 3.23 | 3.17 | 3.23 | +0.94% | 1.44 | 3.13% |
| 2025-08-19 | 3.16 | 3.22 | 3.15 | 3.20 | +1.59% | 1.86 | 4.05% |
| 2025-08-18 | 3.14 | 3.18 | 3.13 | 3.15 | +0.32% | 1.21 | 2.66% |
| 2025-08-15 | 3.11 | 3.15 | 3.10 | 3.14 | +1.29% | 1.03 | 2.30% |
| 2025-08-14 | 3.17 | 3.19 | 3.10 | 3.10 | -2.21% | 1.37 | 3.05% |
| 2025-08-13 | 3.17 | 3.18 | 3.15 | 3.17 | +0.32% | 0.76 | 1.66% |
| 2025-08-12 | 3.20 | 3.22 | 3.16 | 3.16 | -0.94% | 0.86 | 1.89% |
| 2025-08-11 | 3.16 | 3.21 | 3.15 | 3.19 | +0.95% | 1.13 | 2.47% |
| 2025-08-08 | 3.16 | 3.18 | 3.15 | 3.16 | -0.32% | 0.87 | 1.91% |
| 2025-08-07 | 3.17 | 3.20 | 3.15 | 3.17 | 0.00% | 0.93 | 2.04% |
| 2025-08-06 | 3.16 | 3.18 | 3.14 | 3.17 | +0.32% | 0.70 | 1.54% |
| 2025-08-05 | 3.15 | 3.18 | 3.14 | 3.16 | +0.32% | 0.68 | 1.49% |
| 2025-08-04 | 3.12 | 3.15 | 3.10 | 3.15 | +0.64% | 0.61 | 1.35% |
| 2025-08-01 | 3.13 | 3.16 | 3.11 | 3.13 | +0.32% | 0.89 | 1.99% |
| 2025-07-31 | 3.16 | 3.17 | 3.11 | 3.12 | -1.58% | 1.00 | 2.23% |
| 2025-07-30 | 3.18 | 3.20 | 3.15 | 3.17 | -0.63% | 0.81 | 1.78% |
| 2025-07-29 | 3.21 | 3.21 | 3.14 | 3.19 | -0.93% | 1.23 | 2.70% |
| 2025-07-28 | 3.27 | 3.28 | 3.20 | 3.22 | -1.23% | 1.22 | 2.63% |
| 2025-07-25 | 3.35 | 3.38 | 3.25 | 3.26 | -0.61% | 1.93 | 4.09% |
| 2025-07-24 | 3.25 | 3.29 | 3.23 | 3.28 | +0.92% | 1.44 | 3.07% |