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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.31 | 3.33 | 3.24 | 3.25 | -0.61% | 2.06 | 4.38% |
| 2025-07-22 | 3.27 | 3.29 | 3.23 | 3.27 | 0.00% | 2.08 | 4.45% |
| 2025-07-21 | 3.14 | 3.35 | 3.12 | 3.27 | +4.47% | 3.46 | 7.43% |
| 2025-07-18 | 3.14 | 3.15 | 3.12 | 3.13 | -0.32% | 0.48 | 1.06% |
| 2025-07-17 | 3.13 | 3.15 | 3.12 | 3.14 | 0.00% | 0.82 | 1.81% |
| 2025-07-16 | 3.12 | 3.16 | 3.11 | 3.14 | +0.64% | 0.83 | 1.84% |
| 2025-07-15 | 3.18 | 3.18 | 3.09 | 3.12 | -1.58% | 1.26 | 2.80% |
| 2025-07-14 | 3.19 | 3.21 | 3.17 | 3.17 | -1.25% | 1.00 | 2.19% |
| 2025-07-11 | 3.21 | 3.22 | 3.15 | 3.21 | +0.31% | 1.46 | 3.20% |
| 2025-07-10 | 3.21 | 3.23 | 3.17 | 3.20 | -0.93% | 1.84 | 4.02% |
| 2025-07-09 | 3.13 | 3.28 | 3.11 | 3.23 | +3.19% | 3.92 | 8.50% |
| 2025-07-08 | 3.13 | 3.15 | 3.09 | 3.13 | -0.32% | 1.27 | 2.84% |
| 2025-07-07 | 3.06 | 3.22 | 3.05 | 3.14 | +2.61% | 2.20 | 4.88% |
| 2025-07-04 | 3.10 | 3.11 | 3.06 | 3.06 | -1.29% | 0.92 | 2.08% |
| 2025-07-03 | 3.07 | 3.12 | 3.07 | 3.10 | +0.32% | 0.83 | 1.86% |
| 2025-07-02 | 3.09 | 3.10 | 3.07 | 3.09 | -0.64% | 0.85 | 1.91% |
| 2025-07-01 | 3.10 | 3.12 | 3.07 | 3.11 | +0.32% | 0.85 | 1.91% |
| 2025-06-30 | 3.12 | 3.12 | 3.09 | 3.10 | -0.32% | 0.66 | 1.48% |
| 2025-06-27 | 3.11 | 3.14 | 3.10 | 3.11 | 0.00% | 0.72 | 1.61% |
| 2025-06-26 | 3.10 | 3.13 | 3.08 | 3.11 | +0.32% | 0.79 | 1.77% |