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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.28 | 3.31 | 3.18 | 3.30 | +3.12% | 1.30 | 2.79% |
| 2026-03-23 | 3.30 | 3.31 | 3.16 | 3.20 | -5.04% | 1.86 | 4.00% |
| 2026-03-20 | 3.44 | 3.45 | 3.36 | 3.37 | -1.75% | 1.30 | 2.66% |
| 2026-03-19 | 3.55 | 3.55 | 3.41 | 3.43 | -3.92% | 1.78 | 3.58% |
| 2026-03-18 | 3.63 | 3.64 | 3.51 | 3.57 | -1.92% | 2.23 | 4.37% |
| 2026-03-17 | 3.72 | 3.83 | 3.63 | 3.64 | -1.62% | 2.95 | 5.53% |
| 2026-03-16 | 3.73 | 3.85 | 3.66 | 3.70 | -2.12% | 3.33 | 6.21% |
| 2026-03-13 | 3.72 | 3.92 | 3.70 | 3.78 | +1.61% | 4.65 | 8.45% |
| 2026-03-12 | 3.80 | 3.80 | 3.71 | 3.72 | -2.11% | 2.23 | 4.16% |
| 2026-03-11 | 3.78 | 3.85 | 3.72 | 3.80 | +0.80% | 2.44 | 4.49% |
| 2026-03-10 | 3.84 | 3.90 | 3.76 | 3.77 | -1.57% | 2.52 | 4.62% |
| 2026-03-09 | 3.93 | 3.94 | 3.75 | 3.83 | -2.79% | 2.74 | 4.98% |
| 2026-03-06 | 3.88 | 3.96 | 3.81 | 3.94 | +1.55% | 2.37 | 4.23% |
| 2026-03-05 | 4.00 | 4.02 | 3.85 | 3.88 | -1.27% | 2.99 | 5.33% |
| 2026-03-04 | 3.81 | 4.00 | 3.78 | 3.93 | +1.03% | 3.56 | 6.32% |
| 2026-03-03 | 4.05 | 4.09 | 3.88 | 3.89 | -3.71% | 3.95 | 6.91% |
| 2026-03-02 | 4.01 | 4.12 | 3.97 | 4.04 | 0.00% | 4.51 | 7.79% |
| 2026-02-27 | 3.96 | 4.06 | 3.96 | 4.04 | +1.76% | 4.04 | 7.00% |
| 2026-02-26 | 4.05 | 4.07 | 3.95 | 3.97 | -1.73% | 7.55 | 13.16% |
| 2026-02-25 | 3.67 | 4.04 | 3.66 | 4.04 | +10.08% | 6.20 | 10.95% |