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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.45 | 24.99 | 24.27 | 24.99 | +2.63% | 1.32 | 10.72% |
| 2026-01-16 | 24.75 | 24.75 | 24.25 | 24.35 | -1.62% | 1.05 | 8.62% |
| 2026-01-15 | 24.44 | 24.77 | 24.27 | 24.75 | +1.27% | 1.46 | 11.90% |
| 2026-01-14 | 24.55 | 24.66 | 24.21 | 24.44 | -0.97% | 1.56 | 12.76% |
| 2026-01-13 | 24.57 | 24.79 | 24.20 | 24.68 | -0.20% | 1.60 | 13.05% |
| 2026-01-12 | 24.90 | 24.98 | 24.36 | 24.73 | -1.87% | 2.33 | 19.03% |
| 2026-01-09 | 25.19 | 25.57 | 24.78 | 25.20 | -5.90% | 3.02 | 24.07% |
| 2026-01-08 | 26.43 | 27.06 | 24.48 | 26.78 | -1.36% | 4.85 | 38.49% |
| 2026-01-07 | 27.15 | 28.21 | 27.15 | 27.15 | -10.01% | 3.04 | 22.41% |
| 2026-01-06 | 28.90 | 30.17 | 28.88 | 30.17 | +9.99% | 3.54 | 23.67% |
| 2026-01-05 | 25.00 | 27.43 | 24.94 | 27.43 | +9.98% | 2.71 | 19.93% |
| 2025-12-31 | 22.76 | 24.94 | 22.30 | 24.94 | +10.01% | 2.24 | 18.57% |
| 2025-12-30 | 22.80 | 22.80 | 22.41 | 22.67 | -0.22% | 0.41 | 3.65% |
| 2025-12-29 | 22.35 | 22.77 | 22.18 | 22.72 | +1.38% | 0.58 | 5.14% |
| 2025-12-26 | 22.28 | 22.50 | 22.02 | 22.41 | +0.67% | 0.50 | 4.48% |
| 2025-12-25 | 22.00 | 22.26 | 21.65 | 22.26 | +1.78% | 0.40 | 3.65% |
| 2025-12-24 | 21.71 | 22.00 | 21.63 | 21.87 | +0.74% | 0.32 | 2.89% |
| 2025-12-23 | 21.55 | 21.91 | 21.41 | 21.71 | +0.51% | 0.39 | 3.61% |
| 2025-12-22 | 21.96 | 21.96 | 21.58 | 21.60 | -0.74% | 0.33 | 3.02% |
| 2025-12-19 | 21.21 | 21.80 | 21.18 | 21.76 | +2.69% | 0.43 | 4.00% |