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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.55 | 3.68 | 3.52 | 3.58 | +0.28% | 2.56 | 4.96% |
| 2025-11-19 | 3.52 | 3.62 | 3.52 | 3.57 | +1.71% | 2.20 | 4.29% |
| 2025-11-18 | 3.61 | 3.61 | 3.47 | 3.51 | -2.77% | 2.06 | 4.08% |
| 2025-11-17 | 3.56 | 3.62 | 3.55 | 3.61 | +1.69% | 1.59 | 3.08% |
| 2025-11-14 | 3.58 | 3.62 | 3.55 | 3.55 | -1.39% | 1.73 | 3.35% |
| 2025-11-13 | 3.56 | 3.60 | 3.53 | 3.60 | +1.12% | 1.90 | 3.71% |
| 2025-11-12 | 3.60 | 3.62 | 3.51 | 3.56 | 0.00% | 2.77 | 5.42% |
| 2025-11-11 | 3.47 | 3.71 | 3.45 | 3.56 | +2.01% | 4.12 | 8.00% |
| 2025-11-10 | 3.44 | 3.54 | 3.43 | 3.49 | +2.05% | 2.22 | 4.43% |
| 2025-11-07 | 3.38 | 3.44 | 3.37 | 3.42 | +1.18% | 1.53 | 3.11% |
| 2025-11-06 | 3.38 | 3.42 | 3.35 | 3.38 | 0.00% | 1.29 | 2.67% |
| 2025-11-05 | 3.29 | 3.39 | 3.27 | 3.38 | +1.81% | 1.77 | 3.66% |
| 2025-11-04 | 3.30 | 3.32 | 3.28 | 3.32 | 0.00% | 1.36 | 2.87% |
| 2025-11-03 | 3.25 | 3.33 | 3.24 | 3.32 | +2.79% | 1.64 | 3.47% |
| 2025-10-31 | 3.21 | 3.28 | 3.21 | 3.23 | +0.31% | 1.26 | 2.69% |
| 2025-10-30 | 3.29 | 3.30 | 3.21 | 3.22 | -2.42% | 1.87 | 4.01% |
| 2025-10-29 | 3.34 | 3.36 | 3.27 | 3.30 | -2.08% | 2.15 | 4.55% |
| 2025-10-28 | 3.44 | 3.45 | 3.34 | 3.37 | -0.88% | 3.01 | 6.20% |
| 2025-10-27 | 3.43 | 3.47 | 3.34 | 3.40 | -3.68% | 5.95 | 12.21% |
| 2025-10-24 | 3.38 | 3.73 | 3.31 | 3.53 | +4.13% | 8.39 | 16.29% |