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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.40 | 3.41 | 3.35 | 3.37 | -1.17% | 1.35 | 2.79% |
| 2025-09-16 | 3.37 | 3.42 | 3.34 | 3.41 | +1.19% | 2.02 | 4.15% |
| 2025-09-15 | 3.35 | 3.41 | 3.33 | 3.37 | +1.20% | 1.77 | 3.66% |
| 2025-09-12 | 3.30 | 3.36 | 3.28 | 3.33 | +1.52% | 2.14 | 4.49% |
| 2025-09-11 | 3.30 | 3.31 | 3.24 | 3.28 | -0.91% | 1.43 | 3.04% |
| 2025-09-10 | 3.26 | 3.31 | 3.25 | 3.31 | +1.53% | 1.85 | 3.92% |
| 2025-09-09 | 3.24 | 3.29 | 3.23 | 3.26 | 0.00% | 1.04 | 2.21% |
| 2025-09-08 | 3.22 | 3.28 | 3.21 | 3.26 | +1.24% | 1.25 | 2.68% |
| 2025-09-05 | 3.20 | 3.22 | 3.14 | 3.22 | +0.62% | 1.20 | 2.62% |
| 2025-09-04 | 3.20 | 3.23 | 3.15 | 3.20 | +0.31% | 1.42 | 3.10% |
| 2025-09-03 | 3.26 | 3.27 | 3.18 | 3.19 | -2.15% | 1.32 | 2.84% |
| 2025-09-02 | 3.27 | 3.31 | 3.22 | 3.26 | -0.31% | 1.63 | 3.49% |
| 2025-09-01 | 3.20 | 3.28 | 3.16 | 3.27 | +2.51% | 1.95 | 4.18% |
| 2025-08-29 | 3.21 | 3.24 | 3.18 | 3.19 | -0.62% | 1.34 | 2.92% |
| 2025-08-28 | 3.25 | 3.29 | 3.10 | 3.21 | -1.53% | 2.81 | 6.13% |
| 2025-08-27 | 3.38 | 3.47 | 3.26 | 3.26 | -0.61% | 4.08 | 8.44% |
| 2025-08-26 | 3.23 | 3.29 | 3.20 | 3.28 | +1.55% | 2.07 | 4.42% |
| 2025-08-25 | 3.20 | 3.25 | 3.19 | 3.23 | +1.25% | 1.60 | 3.46% |
| 2025-08-22 | 3.20 | 3.20 | 3.16 | 3.19 | -0.31% | 1.17 | 2.56% |
| 2025-08-21 | 3.22 | 3.24 | 3.18 | 3.20 | -0.93% | 1.20 | 2.61% |