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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.05 | 23.30 | 22.71 | 22.80 | -1.04% | 0.56 | 4.92% |
| 2025-11-19 | 23.34 | 23.49 | 22.65 | 23.04 | -1.24% | 0.78 | 6.81% |
| 2025-11-18 | 23.99 | 23.99 | 23.18 | 23.33 | -2.14% | 0.90 | 7.70% |
| 2025-11-17 | 24.03 | 24.40 | 23.71 | 23.84 | -0.79% | 0.68 | 5.73% |
| 2025-11-14 | 23.59 | 24.25 | 23.45 | 24.03 | +1.05% | 0.99 | 8.29% |
| 2025-11-13 | 23.90 | 24.15 | 23.74 | 23.78 | -0.83% | 0.97 | 8.16% |
| 2025-11-12 | 23.73 | 24.00 | 23.37 | 23.98 | +1.18% | 1.07 | 8.99% |
| 2025-11-11 | 23.88 | 24.00 | 23.41 | 23.70 | -0.71% | 0.97 | 8.22% |
| 2025-11-10 | 23.42 | 24.05 | 23.42 | 23.87 | +2.10% | 1.43 | 12.09% |
| 2025-11-07 | 22.94 | 23.40 | 22.60 | 23.38 | +1.52% | 1.10 | 9.51% |
| 2025-11-06 | 22.90 | 23.09 | 22.66 | 23.03 | +0.26% | 0.90 | 7.89% |
| 2025-11-05 | 23.01 | 23.30 | 22.72 | 22.97 | -0.78% | 0.97 | 8.47% |
| 2025-11-04 | 22.98 | 23.17 | 22.69 | 23.15 | +0.78% | 1.00 | 8.69% |
| 2025-11-03 | 22.74 | 23.18 | 22.55 | 22.97 | +1.91% | 1.23 | 10.77% |
| 2025-10-31 | 22.40 | 22.99 | 22.30 | 22.54 | -0.66% | 1.29 | 11.42% |
| 2025-10-30 | 22.84 | 23.37 | 22.35 | 22.69 | -3.94% | 2.11 | 18.60% |
| 2025-10-29 | 23.40 | 24.93 | 23.30 | 23.62 | -7.95% | 3.10 | 25.85% |
| 2025-10-28 | 29.79 | 29.88 | 25.66 | 25.66 | -10.00% | 4.66 | 34.08% |
| 2025-10-27 | 25.66 | 28.51 | 23.75 | 28.51 | +9.99% | 4.36 | 34.48% |
| 2025-10-24 | 23.12 | 25.92 | 22.10 | 25.92 | +10.02% | 2.77 | 22.95% |