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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.70 | 3.87 | 3.68 | 3.86 | +3.49% | 3.91 | 7.18% |
| 2026-01-16 | 3.75 | 3.84 | 3.71 | 3.73 | 0.00% | 3.45 | 6.36% |
| 2026-01-15 | 3.64 | 3.81 | 3.62 | 3.73 | +1.91% | 3.79 | 7.09% |
| 2026-01-14 | 3.65 | 3.73 | 3.62 | 3.66 | 0.00% | 3.28 | 6.22% |
| 2026-01-13 | 3.75 | 3.78 | 3.64 | 3.66 | -2.14% | 3.03 | 5.70% |
| 2026-01-12 | 3.69 | 3.76 | 3.69 | 3.74 | +1.08% | 2.85 | 5.32% |
| 2026-01-09 | 3.66 | 3.71 | 3.64 | 3.70 | +0.54% | 2.29 | 4.33% |
| 2026-01-08 | 3.62 | 3.73 | 3.61 | 3.68 | +1.10% | 2.53 | 4.80% |
| 2026-01-07 | 3.68 | 3.71 | 3.62 | 3.64 | -1.09% | 2.59 | 4.94% |
| 2026-01-06 | 3.62 | 3.74 | 3.62 | 3.68 | +2.22% | 3.43 | 6.46% |
| 2026-01-05 | 3.68 | 3.74 | 3.57 | 3.60 | -2.17% | 3.53 | 6.80% |
| 2025-12-31 | 3.78 | 3.84 | 3.60 | 3.68 | -5.15% | 5.70 | 10.73% |
| 2025-12-30 | 3.85 | 4.28 | 3.75 | 3.88 | -0.26% | 8.47 | 14.92% |
| 2025-12-29 | 3.86 | 3.91 | 3.78 | 3.89 | +0.52% | 3.18 | 5.76% |
| 2025-12-26 | 3.87 | 3.91 | 3.81 | 3.87 | +1.57% | 4.08 | 7.35% |
| 2025-12-25 | 3.74 | 3.84 | 3.69 | 3.81 | +1.33% | 2.90 | 5.35% |
| 2025-12-24 | 3.67 | 3.97 | 3.62 | 3.76 | +2.73% | 3.75 | 6.89% |
| 2025-12-23 | 3.71 | 3.73 | 3.57 | 3.66 | -1.61% | 3.14 | 6.01% |
| 2025-12-22 | 3.59 | 3.74 | 3.58 | 3.72 | +3.91% | 4.07 | 7.72% |
| 2025-12-19 | 3.41 | 3.64 | 3.34 | 3.58 | +4.68% | 4.54 | 9.02% |