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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.56 | 25.98 | 25.25 | 25.97 | +3.06% | 0.93 | 7.23% |
| 2026-02-13 | 25.25 | 25.83 | 25.10 | 25.20 | -0.94% | 0.69 | 5.41% |
| 2026-02-12 | 25.72 | 25.78 | 25.28 | 25.44 | -1.32% | 1.10 | 8.67% |
| 2026-02-11 | 25.18 | 27.40 | 25.00 | 25.78 | +2.50% | 2.10 | 16.07% |
| 2026-02-10 | 25.45 | 25.50 | 25.11 | 25.15 | -1.06% | 0.63 | 5.05% |
| 2026-02-09 | 25.07 | 25.52 | 25.01 | 25.42 | +1.40% | 1.13 | 8.95% |
| 2026-02-06 | 24.59 | 25.36 | 24.56 | 25.07 | +0.89% | 1.01 | 8.06% |
| 2026-02-05 | 24.69 | 25.06 | 24.58 | 24.85 | +0.40% | 0.82 | 6.58% |
| 2026-02-04 | 24.98 | 25.30 | 24.64 | 24.75 | 0.00% | 1.19 | 9.57% |
| 2026-02-03 | 24.38 | 24.75 | 24.06 | 24.75 | +1.94% | 0.80 | 6.54% |
| 2026-02-02 | 24.90 | 25.15 | 24.21 | 24.28 | -2.76% | 1.07 | 8.71% |
| 2026-01-30 | 23.79 | 25.25 | 23.76 | 24.97 | +4.65% | 2.03 | 16.39% |
| 2026-01-29 | 23.80 | 24.34 | 23.52 | 23.86 | -0.25% | 0.62 | 5.17% |
| 2026-01-28 | 24.16 | 24.33 | 23.89 | 23.92 | -1.03% | 0.57 | 4.77% |
| 2026-01-27 | 24.78 | 24.90 | 23.70 | 24.17 | -3.36% | 1.05 | 8.63% |
| 2026-01-26 | 24.73 | 25.47 | 24.37 | 25.01 | +1.17% | 1.50 | 12.08% |
| 2026-01-23 | 24.65 | 24.76 | 24.42 | 24.72 | +0.28% | 0.82 | 6.71% |
| 2026-01-22 | 24.51 | 24.73 | 24.41 | 24.65 | +0.08% | 0.62 | 5.06% |
| 2026-01-21 | 24.52 | 24.64 | 24.00 | 24.63 | -0.53% | 0.80 | 6.60% |
| 2026-01-20 | 24.98 | 24.99 | 24.50 | 24.76 | -0.92% | 0.93 | 7.55% |