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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.14 | 4.16 | 4.12 | 4.16 | +0.48% | 3.72 | 2.53% |
| 2025-08-19 | 4.14 | 4.17 | 4.13 | 4.14 | 0.00% | 3.48 | 2.36% |
| 2025-08-18 | 4.12 | 4.15 | 4.11 | 4.14 | +0.72% | 3.79 | 2.58% |
| 2025-08-15 | 4.08 | 4.12 | 4.08 | 4.11 | +0.24% | 3.18 | 2.18% |
| 2025-08-14 | 4.14 | 4.15 | 4.08 | 4.10 | -0.96% | 2.71 | 1.86% |
| 2025-08-13 | 4.15 | 4.16 | 4.11 | 4.14 | -0.24% | 2.64 | 1.80% |
| 2025-08-12 | 4.16 | 4.19 | 4.13 | 4.15 | -0.48% | 2.95 | 2.00% |
| 2025-08-11 | 4.16 | 4.17 | 4.13 | 4.17 | 0.00% | 3.02 | 2.05% |
| 2025-08-08 | 4.13 | 4.18 | 4.12 | 4.17 | +0.96% | 3.74 | 2.54% |
| 2025-08-07 | 4.10 | 4.14 | 4.09 | 4.13 | +0.73% | 3.56 | 2.43% |
| 2025-08-06 | 4.11 | 4.11 | 4.07 | 4.10 | 0.00% | 2.37 | 1.63% |
| 2025-08-05 | 4.10 | 4.14 | 4.09 | 4.10 | 0.00% | 3.62 | 2.48% |
| 2025-08-04 | 4.08 | 4.11 | 4.06 | 4.10 | 0.00% | 2.10 | 1.45% |
| 2025-08-01 | 4.11 | 4.13 | 4.07 | 4.10 | 0.00% | 2.65 | 1.82% |
| 2025-07-31 | 4.17 | 4.18 | 4.09 | 4.10 | -1.90% | 4.24 | 2.90% |
| 2025-07-30 | 4.16 | 4.21 | 4.15 | 4.18 | +0.24% | 5.08 | 3.42% |
| 2025-07-29 | 4.23 | 4.24 | 4.14 | 4.17 | -1.18% | 4.03 | 2.72% |
| 2025-07-28 | 4.22 | 4.32 | 4.18 | 4.22 | +0.24% | 5.48 | 3.64% |
| 2025-07-25 | 4.31 | 4.33 | 4.20 | 4.21 | -0.93% | 4.27 | 2.83% |
| 2025-07-24 | 4.24 | 4.27 | 4.17 | 4.25 | +0.94% | 5.58 | 3.71% |