农心科技 sz.001231
23.95
-1.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.32 | 24.88 | 23.72 | 23.95 | -1.52% | 0.52 | 4.23% |
| 2026-05-22 | 23.37 | 24.64 | 23.10 | 24.32 | +4.51% | 0.57 | 4.64% |
| 2026-05-21 | 24.45 | 24.63 | 23.16 | 23.27 | -4.87% | 0.44 | 3.55% |
| 2026-05-20 | 24.61 | 24.78 | 24.15 | 24.46 | -0.69% | 0.33 | 2.61% |
| 2026-05-19 | 24.91 | 25.20 | 24.52 | 24.63 | -0.73% | 0.31 | 2.44% |
| 2026-05-18 | 25.08 | 25.08 | 24.31 | 24.81 | -1.04% | 0.43 | 3.40% |
| 2026-05-15 | 24.81 | 25.12 | 24.61 | 25.07 | +1.05% | 0.53 | 4.18% |
| 2026-05-14 | 24.90 | 25.15 | 24.45 | 24.81 | -0.40% | 0.35 | 2.72% |
| 2026-05-13 | 25.24 | 25.47 | 24.86 | 24.91 | -0.60% | 0.39 | 3.01% |
| 2026-05-12 | 25.37 | 25.54 | 25.00 | 25.06 | -1.73% | 0.30 | 2.36% |
| 2026-05-11 | 25.45 | 25.70 | 25.15 | 25.50 | +0.16% | 0.42 | 3.21% |
| 2026-05-08 | 24.99 | 25.50 | 24.92 | 25.46 | +1.72% | 0.62 | 4.81% |
| 2026-05-07 | 25.20 | 25.50 | 25.00 | 25.03 | -1.42% | 0.67 | 5.22% |
| 2026-05-06 | 25.49 | 25.85 | 25.04 | 25.39 | -0.39% | 0.73 | 5.68% |
| 2026-04-30 | 25.46 | 25.70 | 25.20 | 25.49 | +0.67% | 0.50 | 3.85% |
| 2026-04-29 | 25.33 | 25.58 | 24.94 | 25.32 | +0.52% | 0.69 | 5.37% |
| 2026-04-28 | 25.18 | 25.26 | 24.85 | 25.19 | +0.08% | 0.55 | 4.29% |
| 2026-04-27 | 24.06 | 25.55 | 23.85 | 25.17 | +5.67% | 0.95 | 7.56% |
| 2026-04-24 | 23.33 | 23.99 | 23.10 | 23.82 | +2.06% | 0.37 | 3.05% |
| 2026-04-23 | 23.71 | 23.81 | 23.26 | 23.34 | -2.06% | 0.38 | 3.16% |