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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.05 | 22.79 | 21.63 | 22.72 | +5.19% | 0.58 | 5.21% |
| 2026-03-23 | 22.60 | 22.88 | 21.52 | 21.60 | -5.35% | 0.57 | 5.15% |
| 2026-03-20 | 23.85 | 23.99 | 22.82 | 22.82 | -4.00% | 0.48 | 4.17% |
| 2026-03-19 | 24.72 | 24.72 | 23.61 | 23.77 | -3.96% | 0.50 | 4.21% |
| 2026-03-18 | 24.85 | 24.85 | 24.27 | 24.75 | +0.32% | 0.41 | 3.37% |
| 2026-03-17 | 25.35 | 25.59 | 24.65 | 24.67 | -2.68% | 0.46 | 3.70% |
| 2026-03-16 | 25.53 | 25.97 | 25.05 | 25.35 | -0.12% | 0.61 | 4.84% |
| 2026-03-13 | 25.00 | 25.75 | 24.86 | 25.38 | +1.60% | 0.65 | 5.12% |
| 2026-03-12 | 25.57 | 25.71 | 24.90 | 24.98 | -2.27% | 0.54 | 4.25% |
| 2026-03-11 | 25.96 | 25.98 | 25.38 | 25.56 | -0.97% | 0.50 | 3.88% |
| 2026-03-10 | 25.38 | 25.84 | 25.21 | 25.81 | +2.14% | 0.51 | 3.95% |
| 2026-03-09 | 25.55 | 25.84 | 24.96 | 25.27 | -1.13% | 0.70 | 5.57% |
| 2026-03-06 | 24.30 | 25.72 | 24.18 | 25.56 | +4.63% | 0.96 | 7.63% |
| 2026-03-05 | 24.86 | 24.89 | 24.23 | 24.43 | -0.04% | 0.53 | 4.32% |
| 2026-03-04 | 24.23 | 24.66 | 23.90 | 24.44 | +0.16% | 0.58 | 4.80% |
| 2026-03-03 | 25.32 | 25.40 | 24.31 | 24.40 | -3.17% | 0.72 | 5.79% |
| 2026-03-02 | 25.53 | 25.93 | 24.71 | 25.20 | -3.04% | 0.96 | 7.63% |
| 2026-02-27 | 26.00 | 26.03 | 25.65 | 25.99 | +0.12% | 0.67 | 5.16% |
| 2026-02-26 | 26.34 | 26.55 | 25.80 | 25.96 | -1.44% | 0.97 | 7.50% |
| 2026-02-25 | 25.93 | 26.71 | 25.93 | 26.34 | +1.42% | 0.98 | 7.48% |