大北农 sz.002385
3.37
-2.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.46 | 3.47 | 3.34 | 3.37 | -2.60% | 2.79 | 2.37% |
| 2026-05-22 | 3.48 | 3.51 | 3.43 | 3.46 | 0.00% | 1.96 | 1.63% |
| 2026-05-21 | 3.50 | 3.54 | 3.46 | 3.46 | -1.14% | 2.02 | 1.66% |
| 2026-05-20 | 3.57 | 3.57 | 3.48 | 3.50 | -2.51% | 2.49 | 2.04% |
| 2026-05-19 | 3.61 | 3.64 | 3.54 | 3.59 | -0.83% | 2.52 | 2.03% |
| 2026-05-18 | 3.72 | 3.72 | 3.61 | 3.62 | -2.95% | 2.79 | 2.22% |
| 2026-05-15 | 3.79 | 3.79 | 3.71 | 3.73 | -1.58% | 2.44 | 1.89% |
| 2026-05-14 | 3.82 | 3.82 | 3.76 | 3.79 | -0.52% | 2.80 | 2.10% |
| 2026-05-13 | 3.81 | 3.82 | 3.80 | 3.81 | +0.26% | 1.59 | 1.19% |
| 2026-05-12 | 3.84 | 3.85 | 3.80 | 3.80 | -1.04% | 2.33 | 1.74% |
| 2026-05-11 | 3.85 | 3.86 | 3.82 | 3.84 | -0.26% | 2.71 | 2.00% |
| 2026-05-08 | 3.85 | 3.87 | 3.84 | 3.85 | 0.00% | 1.70 | 1.25% |
| 2026-05-07 | 3.88 | 3.89 | 3.84 | 3.85 | -1.03% | 2.72 | 2.00% |
| 2026-05-06 | 3.89 | 3.92 | 3.88 | 3.89 | 0.00% | 2.01 | 1.47% |
| 2026-04-30 | 3.90 | 3.91 | 3.87 | 3.89 | -0.51% | 2.37 | 1.73% |
| 2026-04-29 | 3.85 | 3.94 | 3.84 | 3.91 | +1.03% | 2.50 | 1.81% |
| 2026-04-28 | 3.86 | 3.89 | 3.85 | 3.87 | 0.00% | 1.68 | 1.23% |
| 2026-04-27 | 3.85 | 3.87 | 3.82 | 3.87 | 0.00% | 1.92 | 1.42% |
| 2026-04-24 | 3.87 | 3.88 | 3.85 | 3.87 | -0.77% | 2.46 | 1.81% |
| 2026-04-23 | 3.94 | 3.94 | 3.88 | 3.90 | -1.02% | 2.66 | 1.93% |