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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.02 | 4.03 | 3.99 | 4.03 | +0.49% | 2.16 | 1.51% |
| 2025-06-24 | 3.98 | 4.02 | 3.97 | 4.01 | +0.75% | 1.82 | 1.28% |
| 2025-06-23 | 3.95 | 3.99 | 3.93 | 3.98 | +0.25% | 1.47 | 1.05% |
| 2025-06-20 | 3.97 | 3.98 | 3.96 | 3.97 | 0.00% | 1.38 | 0.98% |
| 2025-06-19 | 4.00 | 4.01 | 3.96 | 3.97 | -0.99% | 2.39 | 1.69% |
| 2025-06-18 | 4.03 | 4.04 | 4.00 | 4.01 | -0.49% | 1.86 | 1.31% |
| 2025-06-17 | 4.03 | 4.05 | 4.02 | 4.03 | 0.00% | 1.55 | 1.08% |
| 2025-06-16 | 4.02 | 4.04 | 4.01 | 4.03 | 0.00% | 1.88 | 1.32% |
| 2025-06-13 | 4.05 | 4.09 | 4.03 | 4.03 | -0.73% | 2.75 | 1.91% |
| 2025-06-12 | 4.09 | 4.10 | 4.04 | 4.06 | -0.97% | 2.81 | 1.95% |
| 2025-06-11 | 4.05 | 4.11 | 4.04 | 4.10 | +0.49% | 4.19 | 2.89% |
| 2025-06-10 | 4.05 | 4.11 | 4.01 | 4.08 | +0.74% | 5.58 | 3.87% |
| 2025-06-09 | 4.03 | 4.06 | 4.02 | 4.05 | +0.49% | 2.31 | 1.61% |
| 2025-06-06 | 4.03 | 4.05 | 4.02 | 4.03 | 0.00% | 1.38 | 0.96% |
| 2025-06-05 | 4.05 | 4.06 | 4.01 | 4.03 | -0.73% | 2.03 | 1.42% |
| 2025-06-04 | 4.05 | 4.07 | 4.03 | 4.06 | -0.24% | 1.96 | 1.36% |
| 2025-06-03 | 4.00 | 4.08 | 4.00 | 4.07 | +1.23% | 3.03 | 2.11% |
| 2025-05-30 | 4.00 | 4.05 | 4.00 | 4.02 | +0.25% | 2.69 | 1.88% |
| 2025-05-29 | 3.99 | 4.01 | 3.97 | 4.01 | +0.50% | 1.51 | 1.06% |
| 2025-05-28 | 4.02 | 4.02 | 3.99 | 3.99 | -0.74% | 1.42 | 1.00% |