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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.71 | 21.41 | 20.60 | 21.19 | +2.32% | 0.53 | 4.97% |
| 2025-12-17 | 20.85 | 20.89 | 20.23 | 20.71 | +0.15% | 0.38 | 3.65% |
| 2025-12-16 | 21.27 | 21.27 | 20.66 | 20.68 | -2.91% | 0.37 | 3.55% |
| 2025-12-15 | 21.13 | 21.48 | 20.92 | 21.30 | -0.05% | 0.45 | 4.20% |
| 2025-12-12 | 21.74 | 21.98 | 21.31 | 21.31 | -1.93% | 0.47 | 4.38% |
| 2025-12-11 | 22.42 | 22.54 | 21.65 | 21.73 | -3.08% | 0.71 | 6.49% |
| 2025-12-10 | 23.01 | 23.25 | 22.40 | 22.42 | -2.31% | 0.89 | 7.87% |
| 2025-12-09 | 23.56 | 23.74 | 22.82 | 22.95 | -3.77% | 1.68 | 14.55% |
| 2025-12-08 | 23.19 | 25.50 | 23.04 | 23.85 | +2.89% | 2.52 | 20.85% |
| 2025-12-05 | 22.77 | 23.40 | 22.51 | 23.18 | +1.71% | 0.48 | 4.21% |
| 2025-12-04 | 23.00 | 23.15 | 22.62 | 22.79 | -1.60% | 0.52 | 4.55% |
| 2025-12-03 | 23.29 | 23.69 | 22.82 | 23.16 | -0.98% | 0.56 | 4.84% |
| 2025-12-02 | 23.42 | 23.88 | 22.96 | 23.39 | +0.17% | 0.66 | 5.64% |
| 2025-12-01 | 22.89 | 23.70 | 22.81 | 23.35 | +2.01% | 0.74 | 6.37% |
| 2025-11-28 | 22.73 | 22.90 | 22.45 | 22.89 | +1.01% | 0.38 | 3.35% |
| 2025-11-27 | 22.44 | 22.94 | 21.90 | 22.66 | +0.98% | 0.52 | 4.56% |
| 2025-11-26 | 22.76 | 23.28 | 22.31 | 22.44 | -2.18% | 0.74 | 6.52% |
| 2025-11-25 | 22.21 | 24.14 | 22.06 | 22.94 | +3.47% | 0.98 | 8.57% |
| 2025-11-24 | 21.71 | 22.38 | 21.61 | 22.17 | +3.16% | 0.62 | 5.64% |
| 2025-11-21 | 22.58 | 22.90 | 21.37 | 21.49 | -5.75% | 0.63 | 5.79% |