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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.73 | 20.73 | 20.33 | 20.44 | -0.39% | 0.27 | 3.69% |
| 2025-07-22 | 20.81 | 20.99 | 20.42 | 20.52 | -1.48% | 0.27 | 3.69% |
| 2025-07-21 | 20.66 | 21.03 | 20.51 | 20.83 | +2.69% | 0.44 | 5.94% |
| 2025-07-18 | 20.24 | 20.43 | 20.11 | 20.28 | +0.94% | 0.23 | 3.20% |
| 2025-07-17 | 20.38 | 20.53 | 20.09 | 20.09 | -1.41% | 0.21 | 2.84% |
| 2025-07-16 | 20.05 | 20.42 | 20.03 | 20.38 | +1.48% | 0.29 | 3.99% |
| 2025-07-15 | 20.53 | 20.56 | 19.86 | 20.08 | -1.84% | 0.29 | 3.97% |
| 2025-07-14 | 20.16 | 20.59 | 20.02 | 20.46 | +1.43% | 0.30 | 4.07% |
| 2025-07-11 | 20.33 | 20.35 | 19.88 | 20.17 | -0.25% | 0.18 | 2.52% |
| 2025-07-10 | 20.33 | 20.35 | 20.05 | 20.22 | +0.05% | 0.18 | 2.53% |
| 2025-07-09 | 20.35 | 20.44 | 20.04 | 20.21 | 0.00% | 0.24 | 3.34% |
| 2025-07-08 | 20.16 | 20.34 | 20.01 | 20.21 | +0.69% | 0.29 | 4.04% |
| 2025-07-07 | 19.63 | 20.09 | 19.55 | 20.07 | +1.71% | 0.27 | 3.82% |
| 2025-07-04 | 20.09 | 20.09 | 19.63 | 19.74 | -1.63% | 0.22 | 3.14% |
| 2025-07-03 | 20.06 | 20.15 | 19.81 | 20.06 | +0.55% | 0.24 | 3.33% |
| 2025-07-02 | 19.98 | 20.09 | 19.70 | 19.95 | +0.30% | 0.21 | 2.95% |
| 2025-07-01 | 19.95 | 20.15 | 19.71 | 19.89 | -0.40% | 0.26 | 3.65% |
| 2025-06-30 | 19.81 | 20.03 | 19.72 | 19.97 | +1.16% | 0.28 | 3.85% |
| 2025-06-27 | 19.56 | 19.78 | 19.32 | 19.75 | +0.96% | 0.27 | 3.83% |
| 2025-06-26 | 19.62 | 19.66 | 19.27 | 19.56 | +0.05% | 0.22 | 3.19% |