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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.95 | 4.00 | 3.93 | 3.94 | -0.76% | 2.79 | 2.00% |
| 2026-04-21 | 3.97 | 3.99 | 3.94 | 3.97 | 0.00% | 2.61 | 1.87% |
| 2026-04-20 | 4.01 | 4.02 | 3.97 | 3.97 | -0.50% | 2.69 | 1.91% |
| 2026-04-17 | 4.02 | 4.03 | 3.97 | 3.99 | -0.99% | 2.62 | 1.86% |
| 2026-04-16 | 4.05 | 4.06 | 4.01 | 4.03 | -0.49% | 2.42 | 1.70% |
| 2026-04-15 | 4.04 | 4.07 | 4.00 | 4.05 | -0.25% | 3.85 | 2.71% |
| 2026-04-14 | 3.98 | 4.08 | 3.95 | 4.06 | +1.75% | 5.26 | 3.70% |
| 2026-04-13 | 3.95 | 4.01 | 3.94 | 3.99 | +1.01% | 3.21 | 2.28% |
| 2026-04-10 | 3.96 | 3.97 | 3.94 | 3.95 | 0.00% | 2.15 | 1.54% |
| 2026-04-09 | 3.99 | 4.02 | 3.93 | 3.95 | -1.25% | 3.03 | 2.17% |
| 2026-04-08 | 3.99 | 4.01 | 3.96 | 4.00 | +0.50% | 3.39 | 2.41% |
| 2026-04-07 | 3.89 | 4.00 | 3.86 | 3.98 | +2.05% | 3.30 | 2.38% |
| 2026-04-03 | 3.98 | 3.98 | 3.88 | 3.90 | -1.76% | 2.53 | 1.84% |
| 2026-04-02 | 3.98 | 4.01 | 3.96 | 3.97 | 0.00% | 2.90 | 2.07% |
| 2026-04-01 | 3.99 | 4.00 | 3.95 | 3.97 | +0.25% | 2.37 | 1.69% |
| 2026-03-31 | 4.03 | 4.06 | 3.96 | 3.96 | -2.46% | 4.17 | 2.96% |
| 2026-03-30 | 3.92 | 4.13 | 3.90 | 4.06 | +2.53% | 6.68 | 4.67% |
| 2026-03-27 | 3.87 | 3.97 | 3.85 | 3.96 | +1.80% | 3.79 | 2.73% |
| 2026-03-26 | 3.90 | 3.94 | 3.88 | 3.89 | -0.77% | 3.17 | 2.31% |
| 2026-03-25 | 3.88 | 3.93 | 3.85 | 3.92 | +1.03% | 3.59 | 2.61% |