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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.25 | 4.37 | 4.20 | 4.21 | 0.00% | 8.88 | 5.85% |
| 2025-07-22 | 4.14 | 4.22 | 4.11 | 4.21 | +1.44% | 6.03 | 4.08% |
| 2025-07-21 | 4.11 | 4.15 | 4.10 | 4.15 | +0.97% | 3.48 | 2.37% |
| 2025-07-18 | 4.09 | 4.12 | 4.08 | 4.11 | +0.73% | 2.84 | 1.95% |
| 2025-07-17 | 4.08 | 4.11 | 4.06 | 4.08 | 0.00% | 2.12 | 1.46% |
| 2025-07-16 | 4.06 | 4.09 | 4.05 | 4.08 | +0.49% | 1.98 | 1.37% |
| 2025-07-15 | 4.12 | 4.12 | 4.04 | 4.06 | -0.97% | 3.20 | 2.22% |
| 2025-07-14 | 4.12 | 4.13 | 4.09 | 4.10 | -0.72% | 2.77 | 1.90% |
| 2025-07-11 | 4.12 | 4.15 | 4.11 | 4.13 | +0.24% | 4.66 | 3.18% |
| 2025-07-10 | 4.11 | 4.14 | 4.08 | 4.12 | +0.73% | 3.51 | 2.41% |
| 2025-07-09 | 4.08 | 4.11 | 4.07 | 4.09 | +0.49% | 3.39 | 2.34% |
| 2025-07-08 | 4.08 | 4.08 | 4.05 | 4.07 | -0.24% | 2.32 | 1.60% |
| 2025-07-07 | 4.05 | 4.08 | 4.03 | 4.08 | +0.74% | 2.75 | 1.91% |
| 2025-07-04 | 4.04 | 4.06 | 4.03 | 4.05 | 0.00% | 2.17 | 1.51% |
| 2025-07-03 | 4.05 | 4.06 | 4.03 | 4.05 | 0.00% | 2.22 | 1.55% |
| 2025-07-02 | 4.02 | 4.05 | 4.01 | 4.05 | +0.74% | 2.41 | 1.68% |
| 2025-07-01 | 4.01 | 4.03 | 4.01 | 4.02 | +0.25% | 1.74 | 1.22% |
| 2025-06-30 | 4.02 | 4.02 | 3.99 | 4.01 | 0.00% | 1.64 | 1.15% |
| 2025-06-27 | 4.00 | 4.03 | 4.00 | 4.01 | 0.00% | 1.40 | 0.98% |
| 2025-06-26 | 4.02 | 4.03 | 4.00 | 4.01 | -0.49% | 1.76 | 1.24% |