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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.31 | 3.39 | 3.28 | 3.39 | +2.11% | 1.75 | 3.66% |
| 2025-10-22 | 3.31 | 3.37 | 3.29 | 3.32 | -0.30% | 1.08 | 2.26% |
| 2025-10-21 | 3.30 | 3.34 | 3.28 | 3.33 | +1.52% | 1.43 | 3.02% |
| 2025-10-20 | 3.22 | 3.34 | 3.18 | 3.28 | +2.50% | 1.86 | 3.97% |
| 2025-10-17 | 3.25 | 3.30 | 3.19 | 3.20 | -1.54% | 1.19 | 2.55% |
| 2025-10-16 | 3.32 | 3.32 | 3.22 | 3.25 | -2.11% | 1.68 | 3.59% |
| 2025-10-15 | 3.26 | 3.32 | 3.24 | 3.32 | +1.84% | 1.80 | 3.79% |
| 2025-10-14 | 3.24 | 3.30 | 3.22 | 3.26 | +1.88% | 1.93 | 4.12% |
| 2025-10-13 | 3.14 | 3.22 | 3.11 | 3.20 | +0.63% | 1.28 | 2.80% |
| 2025-10-10 | 3.16 | 3.20 | 3.14 | 3.18 | 0.00% | 0.97 | 2.14% |
| 2025-10-09 | 3.10 | 3.19 | 3.10 | 3.18 | +2.91% | 1.25 | 2.77% |
| 2025-09-30 | 3.09 | 3.10 | 3.07 | 3.09 | 0.00% | 0.66 | 1.48% |
| 2025-09-29 | 3.09 | 3.09 | 3.02 | 3.09 | 0.00% | 0.76 | 1.72% |
| 2025-09-26 | 3.07 | 3.11 | 3.05 | 3.09 | +0.65% | 0.81 | 1.82% |
| 2025-09-25 | 3.09 | 3.11 | 3.06 | 3.07 | -0.65% | 0.85 | 1.91% |
| 2025-09-24 | 3.11 | 3.12 | 3.06 | 3.09 | +0.98% | 0.90 | 2.03% |
| 2025-09-23 | 3.17 | 3.18 | 3.03 | 3.06 | -3.77% | 1.74 | 3.94% |
| 2025-09-22 | 3.21 | 3.21 | 3.14 | 3.18 | -0.93% | 1.04 | 2.29% |
| 2025-09-19 | 3.30 | 3.30 | 3.20 | 3.21 | -3.02% | 1.62 | 3.50% |
| 2025-09-18 | 3.37 | 3.44 | 3.27 | 3.31 | -1.78% | 2.20 | 4.57% |