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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.60 | 3.68 | 3.60 | 3.67 | +3.09% | 2.57 | 4.90% |
| 2026-02-13 | 3.56 | 3.59 | 3.55 | 3.56 | 0.00% | 1.28 | 2.50% |
| 2026-02-12 | 3.60 | 3.62 | 3.55 | 3.56 | -1.66% | 1.65 | 3.22% |
| 2026-02-11 | 3.61 | 3.66 | 3.59 | 3.62 | +0.28% | 1.75 | 3.35% |
| 2026-02-10 | 3.67 | 3.68 | 3.60 | 3.61 | -2.17% | 2.58 | 4.96% |
| 2026-02-09 | 3.70 | 3.75 | 3.67 | 3.69 | +0.55% | 2.69 | 5.07% |
| 2026-02-06 | 3.77 | 3.78 | 3.64 | 3.67 | -3.67% | 4.28 | 8.07% |
| 2026-02-05 | 3.85 | 3.99 | 3.77 | 3.81 | -5.46% | 6.00 | 10.86% |
| 2026-02-04 | 4.29 | 4.30 | 4.00 | 4.03 | +0.75% | 11.36 | 19.27% |
| 2026-02-03 | 3.81 | 4.10 | 3.76 | 4.00 | +7.24% | 6.43 | 11.40% |
| 2026-02-02 | 3.92 | 3.96 | 3.72 | 3.73 | -7.44% | 5.01 | 9.16% |
| 2026-01-30 | 4.03 | 4.23 | 3.96 | 4.03 | -2.18% | 7.31 | 12.49% |
| 2026-01-29 | 4.30 | 4.37 | 4.07 | 4.12 | -3.29% | 7.46 | 12.44% |
| 2026-01-28 | 4.12 | 4.37 | 4.11 | 4.26 | +2.16% | 7.54 | 12.39% |
| 2026-01-27 | 4.07 | 4.23 | 4.04 | 4.17 | +2.21% | 7.59 | 12.75% |
| 2026-01-26 | 4.06 | 4.42 | 4.06 | 4.08 | +1.49% | 11.90 | 19.58% |
| 2026-01-23 | 4.00 | 4.03 | 3.97 | 4.02 | +0.50% | 3.79 | 6.60% |
| 2026-01-22 | 3.96 | 4.04 | 3.93 | 4.00 | +1.01% | 4.16 | 7.27% |
| 2026-01-21 | 3.86 | 3.97 | 3.85 | 3.96 | +2.33% | 3.72 | 6.59% |
| 2026-01-20 | 3.85 | 3.92 | 3.81 | 3.87 | +0.26% | 3.26 | 5.87% |