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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.16 | 21.35 | 20.90 | 20.98 | -0.94% | 0.21 | 1.97% |
| 2025-09-16 | 20.91 | 21.38 | 20.69 | 21.18 | +1.73% | 0.30 | 2.85% |
| 2025-09-15 | 21.09 | 21.10 | 20.67 | 20.82 | -1.09% | 0.35 | 3.36% |
| 2025-09-12 | 21.12 | 21.25 | 20.85 | 21.05 | -0.09% | 0.20 | 1.87% |
| 2025-09-11 | 21.09 | 21.13 | 20.71 | 21.07 | +0.14% | 0.20 | 1.91% |
| 2025-09-10 | 21.05 | 21.12 | 20.77 | 21.04 | +0.67% | 0.20 | 1.87% |
| 2025-09-09 | 20.99 | 21.23 | 20.72 | 20.90 | -0.33% | 0.25 | 2.40% |
| 2025-09-08 | 20.45 | 21.08 | 20.22 | 20.97 | +2.39% | 0.33 | 3.16% |
| 2025-09-05 | 20.39 | 20.79 | 20.16 | 20.48 | +0.89% | 0.30 | 2.93% |
| 2025-09-04 | 19.87 | 20.70 | 19.87 | 20.30 | +1.91% | 0.40 | 3.98% |
| 2025-09-03 | 20.57 | 20.65 | 19.80 | 19.92 | -2.40% | 0.27 | 2.73% |
| 2025-09-02 | 20.64 | 20.77 | 19.90 | 20.41 | -1.11% | 0.36 | 3.51% |
| 2025-09-01 | 20.36 | 21.00 | 20.21 | 20.64 | +1.08% | 0.49 | 4.77% |
| 2025-08-29 | 20.14 | 20.70 | 20.14 | 20.42 | +0.10% | 0.46 | 4.47% |
| 2025-08-28 | 20.70 | 21.30 | 19.55 | 20.40 | -1.92% | 0.71 | 6.95% |
| 2025-08-27 | 21.70 | 21.85 | 20.80 | 20.80 | -4.15% | 0.51 | 4.78% |
| 2025-08-26 | 21.20 | 21.95 | 21.06 | 21.70 | +1.88% | 0.45 | 4.17% |
| 2025-08-25 | 21.50 | 21.70 | 21.23 | 21.30 | -0.51% | 0.47 | 4.41% |
| 2025-08-22 | 22.00 | 22.00 | 21.19 | 21.41 | -2.68% | 0.39 | 3.63% |
| 2025-08-21 | 21.86 | 22.11 | 21.65 | 22.00 | +0.96% | 0.37 | 3.36% |