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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.12 | 3.20 | 3.11 | 3.17 | +1.60% | 1.36 | 3.00% |
| 2025-05-26 | 3.09 | 3.14 | 3.05 | 3.12 | +1.30% | 0.75 | 1.69% |
| 2025-05-23 | 3.15 | 3.16 | 3.07 | 3.08 | -2.53% | 1.20 | 2.69% |
| 2025-05-22 | 3.17 | 3.23 | 3.13 | 3.16 | -0.94% | 1.34 | 2.93% |
| 2025-05-21 | 3.25 | 3.25 | 3.17 | 3.19 | -1.85% | 1.01 | 2.19% |
| 2025-05-20 | 3.25 | 3.26 | 3.17 | 3.25 | +0.93% | 1.73 | 3.75% |
| 2025-05-19 | 3.10 | 3.25 | 3.09 | 3.22 | +3.87% | 2.35 | 5.15% |
| 2025-05-16 | 3.12 | 3.13 | 3.08 | 3.10 | -0.64% | 0.71 | 1.58% |
| 2025-05-15 | 3.16 | 3.18 | 3.11 | 3.12 | -1.27% | 1.02 | 2.27% |
| 2025-05-14 | 3.13 | 3.18 | 3.08 | 3.16 | +1.28% | 1.52 | 3.36% |
| 2025-05-13 | 3.15 | 3.19 | 3.11 | 3.12 | -0.32% | 1.22 | 2.71% |
| 2025-05-12 | 3.14 | 3.16 | 3.11 | 3.13 | +0.32% | 0.91 | 2.02% |
| 2025-05-09 | 3.20 | 3.21 | 3.12 | 3.12 | -2.50% | 1.13 | 2.50% |
| 2025-05-08 | 3.15 | 3.22 | 3.13 | 3.20 | +0.95% | 1.65 | 3.60% |
| 2025-05-07 | 3.17 | 3.20 | 3.11 | 3.17 | +1.60% | 2.15 | 4.76% |
| 2025-05-06 | 3.05 | 3.12 | 3.05 | 3.12 | +2.63% | 1.23 | 2.78% |