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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.72 | 23.94 | 23.25 | 23.83 | +0.29% | 0.49 | 4.12% |
| 2026-04-21 | 24.16 | 24.21 | 23.49 | 23.76 | -1.86% | 0.82 | 6.79% |
| 2026-04-20 | 24.93 | 25.00 | 24.15 | 24.21 | -2.89% | 0.97 | 7.77% |
| 2026-04-17 | 24.48 | 25.15 | 24.04 | 24.93 | +1.63% | 0.94 | 7.51% |
| 2026-04-16 | 24.33 | 24.94 | 23.71 | 24.53 | +0.12% | 1.26 | 10.13% |
| 2026-04-15 | 25.40 | 25.49 | 24.06 | 24.50 | -3.85% | 1.58 | 12.58% |
| 2026-04-14 | 24.51 | 25.60 | 24.04 | 25.48 | +3.24% | 1.32 | 10.49% |
| 2026-04-13 | 23.56 | 25.25 | 23.04 | 24.68 | +4.75% | 1.31 | 10.64% |
| 2026-04-10 | 23.68 | 23.93 | 23.46 | 23.56 | -0.04% | 0.29 | 2.37% |
| 2026-04-09 | 24.06 | 24.12 | 23.40 | 23.57 | -2.08% | 0.29 | 2.36% |
| 2026-04-08 | 23.69 | 24.11 | 23.43 | 24.07 | +2.91% | 0.36 | 2.95% |
| 2026-04-07 | 22.61 | 23.50 | 22.33 | 23.39 | +4.14% | 0.50 | 4.21% |
| 2026-04-03 | 23.31 | 23.43 | 22.37 | 22.46 | -3.65% | 0.45 | 3.88% |
| 2026-04-02 | 23.92 | 24.15 | 23.15 | 23.31 | -2.83% | 0.35 | 2.94% |
| 2026-04-01 | 23.88 | 24.08 | 23.55 | 23.99 | +1.96% | 0.37 | 3.07% |
| 2026-03-31 | 23.97 | 24.18 | 23.48 | 23.53 | -1.84% | 0.41 | 3.36% |
| 2026-03-30 | 23.28 | 24.04 | 23.15 | 23.97 | +2.48% | 0.47 | 3.94% |
| 2026-03-27 | 22.72 | 23.50 | 22.40 | 23.39 | +2.45% | 0.31 | 2.66% |
| 2026-03-26 | 23.20 | 23.44 | 22.58 | 22.83 | -1.34% | 0.34 | 2.99% |
| 2026-03-25 | 22.88 | 23.35 | 22.74 | 23.14 | +1.85% | 0.39 | 3.34% |