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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.10 | 3.11 | 3.07 | 3.10 | 0.00% | 0.75 | 1.70% |
| 2025-06-24 | 3.06 | 3.11 | 3.05 | 3.10 | +1.64% | 0.71 | 1.60% |
| 2025-06-23 | 2.98 | 3.06 | 2.98 | 3.05 | +0.66% | 0.47 | 1.09% |
| 2025-06-20 | 3.03 | 3.05 | 3.02 | 3.03 | 0.00% | 0.52 | 1.19% |
| 2025-06-19 | 3.08 | 3.09 | 3.02 | 3.03 | -1.62% | 0.69 | 1.57% |
| 2025-06-18 | 3.10 | 3.10 | 3.07 | 3.08 | -0.96% | 0.62 | 1.39% |
| 2025-06-17 | 3.11 | 3.13 | 3.09 | 3.11 | 0.00% | 0.54 | 1.21% |
| 2025-06-16 | 3.10 | 3.11 | 3.08 | 3.11 | 0.00% | 0.55 | 1.24% |
| 2025-06-13 | 3.14 | 3.18 | 3.10 | 3.11 | -0.96% | 1.01 | 2.25% |
| 2025-06-12 | 3.18 | 3.18 | 3.13 | 3.14 | -1.26% | 0.89 | 1.97% |
| 2025-06-11 | 3.16 | 3.20 | 3.15 | 3.18 | +0.32% | 1.12 | 2.46% |
| 2025-06-10 | 3.18 | 3.22 | 3.10 | 3.17 | -0.31% | 1.91 | 4.22% |
| 2025-06-09 | 3.18 | 3.19 | 3.15 | 3.18 | 0.00% | 1.19 | 2.61% |
| 2025-06-06 | 3.11 | 3.27 | 3.10 | 3.18 | +2.58% | 2.86 | 6.21% |
| 2025-06-05 | 3.11 | 3.12 | 3.09 | 3.10 | -0.32% | 0.58 | 1.29% |
| 2025-06-04 | 3.10 | 3.12 | 3.08 | 3.11 | +0.32% | 0.58 | 1.30% |
| 2025-06-03 | 3.10 | 3.11 | 3.07 | 3.10 | +0.32% | 0.61 | 1.37% |
| 2025-05-30 | 3.17 | 3.17 | 3.08 | 3.09 | -2.83% | 1.63 | 3.64% |
| 2025-05-29 | 3.10 | 3.22 | 3.10 | 3.18 | +1.92% | 1.94 | 4.25% |
| 2025-05-28 | 3.17 | 3.22 | 3.11 | 3.12 | -1.58% | 1.16 | 2.56% |