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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.23 | 3.24 | 3.19 | 3.20 | -0.93% | 0.73 | 1.58% |
| 2026-04-21 | 3.27 | 3.27 | 3.20 | 3.23 | -0.92% | 0.78 | 1.69% |
| 2026-04-20 | 3.23 | 3.28 | 3.22 | 3.26 | +1.24% | 0.90 | 1.92% |
| 2026-04-17 | 3.24 | 3.25 | 3.19 | 3.22 | -0.92% | 0.86 | 1.86% |
| 2026-04-16 | 3.20 | 3.25 | 3.17 | 3.25 | +1.88% | 0.86 | 1.85% |
| 2026-04-15 | 3.25 | 3.27 | 3.18 | 3.19 | -1.85% | 0.93 | 2.00% |
| 2026-04-14 | 3.26 | 3.27 | 3.20 | 3.25 | +0.31% | 0.85 | 1.83% |
| 2026-04-13 | 3.20 | 3.25 | 3.19 | 3.24 | +0.31% | 0.66 | 1.43% |
| 2026-04-10 | 3.22 | 3.27 | 3.22 | 3.23 | +0.62% | 0.72 | 1.54% |
| 2026-04-09 | 3.26 | 3.27 | 3.19 | 3.21 | -2.13% | 0.75 | 1.62% |
| 2026-04-08 | 3.25 | 3.29 | 3.22 | 3.28 | +2.50% | 0.97 | 2.06% |
| 2026-04-07 | 3.09 | 3.21 | 3.09 | 3.20 | +2.89% | 0.87 | 1.91% |
| 2026-04-03 | 3.24 | 3.25 | 3.09 | 3.11 | -3.72% | 0.94 | 2.08% |
| 2026-04-02 | 3.28 | 3.30 | 3.20 | 3.23 | -2.12% | 0.87 | 1.86% |
| 2026-04-01 | 3.34 | 3.36 | 3.28 | 3.30 | +0.30% | 0.71 | 1.50% |
| 2026-03-31 | 3.41 | 3.42 | 3.29 | 3.29 | -3.24% | 1.20 | 2.49% |
| 2026-03-30 | 3.29 | 3.42 | 3.28 | 3.40 | +1.80% | 1.38 | 2.85% |
| 2026-03-27 | 3.25 | 3.35 | 3.24 | 3.34 | +1.21% | 0.92 | 1.93% |
| 2026-03-26 | 3.33 | 3.38 | 3.28 | 3.30 | -1.49% | 1.04 | 2.17% |
| 2026-03-25 | 3.34 | 3.37 | 3.30 | 3.35 | +1.52% | 1.18 | 2.45% |