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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.36 | 23.56 | 21.05 | 23.56 | +9.99% | 0.64 | 5.72% |
| 2025-10-22 | 21.15 | 21.51 | 21.05 | 21.42 | +1.23% | 0.25 | 2.38% |
| 2025-10-21 | 20.69 | 21.22 | 20.62 | 21.16 | +1.93% | 0.22 | 2.10% |
| 2025-10-20 | 20.51 | 20.77 | 20.44 | 20.76 | +1.91% | 0.24 | 2.34% |
| 2025-10-17 | 20.47 | 20.80 | 20.24 | 20.37 | -0.49% | 0.25 | 2.40% |
| 2025-10-16 | 20.85 | 20.96 | 20.40 | 20.47 | -1.73% | 0.21 | 2.00% |
| 2025-10-15 | 20.64 | 20.98 | 20.49 | 20.83 | +0.63% | 0.27 | 2.58% |
| 2025-10-14 | 20.76 | 20.87 | 20.41 | 20.70 | +0.49% | 0.23 | 2.26% |
| 2025-10-13 | 20.34 | 20.85 | 19.45 | 20.60 | -0.63% | 0.46 | 4.53% |
| 2025-10-10 | 20.70 | 21.35 | 20.46 | 20.73 | +0.48% | 0.44 | 4.19% |
| 2025-10-09 | 20.84 | 21.00 | 20.50 | 20.63 | -1.01% | 0.38 | 3.64% |
| 2025-09-30 | 20.55 | 20.98 | 20.50 | 20.84 | +1.46% | 0.28 | 2.75% |
| 2025-09-29 | 20.20 | 20.58 | 19.82 | 20.54 | +1.73% | 0.31 | 3.10% |
| 2025-09-26 | 19.83 | 20.38 | 19.77 | 20.19 | +1.15% | 0.32 | 3.17% |
| 2025-09-25 | 20.19 | 20.45 | 19.88 | 19.96 | -1.14% | 0.28 | 2.77% |
| 2025-09-24 | 19.60 | 20.30 | 19.59 | 20.19 | +2.59% | 0.34 | 3.35% |
| 2025-09-23 | 20.10 | 20.20 | 18.76 | 19.68 | -2.57% | 0.44 | 4.58% |
| 2025-09-22 | 20.38 | 20.54 | 20.00 | 20.20 | -1.42% | 0.20 | 2.04% |
| 2025-09-19 | 20.49 | 20.60 | 20.08 | 20.49 | 0.00% | 0.24 | 2.40% |
| 2025-09-18 | 21.18 | 21.18 | 20.18 | 20.49 | -2.34% | 0.38 | 3.66% |