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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.34 | 3.55 | 3.33 | 3.42 | -0.87% | 3.51 | 7.07% |
| 2025-12-17 | 3.90 | 3.94 | 3.44 | 3.45 | -9.69% | 7.03 | 13.81% |
| 2025-12-16 | 3.94 | 3.99 | 3.77 | 3.82 | -4.26% | 4.45 | 8.04% |
| 2025-12-15 | 3.99 | 4.05 | 3.89 | 3.99 | +1.01% | 6.05 | 10.64% |
| 2025-12-12 | 3.84 | 4.18 | 3.84 | 3.95 | +3.95% | 9.08 | 15.72% |
| 2025-12-11 | 4.02 | 4.06 | 3.79 | 3.80 | -5.94% | 5.77 | 10.29% |
| 2025-12-10 | 3.88 | 4.11 | 3.88 | 4.04 | +4.12% | 7.61 | 13.21% |
| 2025-12-09 | 3.89 | 3.92 | 3.84 | 3.88 | -1.02% | 3.00 | 5.37% |
| 2025-12-08 | 3.91 | 3.98 | 3.85 | 3.92 | +2.08% | 4.64 | 8.26% |
| 2025-12-05 | 3.77 | 3.88 | 3.73 | 3.84 | +1.05% | 4.65 | 8.48% |
| 2025-12-04 | 3.92 | 4.06 | 3.78 | 3.80 | -0.52% | 6.65 | 11.92% |
| 2025-12-03 | 3.89 | 3.94 | 3.79 | 3.82 | -0.78% | 5.41 | 9.80% |
| 2025-12-02 | 3.90 | 3.91 | 3.76 | 3.85 | -2.28% | 9.07 | 16.51% |
| 2025-12-01 | 3.58 | 3.94 | 3.58 | 3.94 | +10.06% | 4.02 | 7.19% |
| 2025-11-28 | 3.50 | 3.59 | 3.47 | 3.58 | +2.58% | 1.72 | 3.37% |
| 2025-11-27 | 3.50 | 3.53 | 3.44 | 3.49 | -0.57% | 1.30 | 2.59% |
| 2025-11-26 | 3.58 | 3.60 | 3.50 | 3.51 | -1.68% | 1.76 | 3.44% |
| 2025-11-25 | 3.48 | 3.60 | 3.46 | 3.57 | +3.18% | 2.38 | 4.68% |
| 2025-11-24 | 3.48 | 3.53 | 3.40 | 3.46 | +0.58% | 1.78 | 3.57% |
| 2025-11-21 | 3.53 | 3.61 | 3.43 | 3.44 | -3.91% | 2.84 | 5.61% |