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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.90 | 3.91 | 3.78 | 3.88 | +1.31% | 4.63 | 3.42% |
| 2026-03-23 | 4.03 | 4.03 | 3.81 | 3.83 | -6.13% | 8.74 | 6.33% |
| 2026-03-20 | 4.13 | 4.18 | 4.07 | 4.08 | -1.21% | 5.16 | 3.56% |
| 2026-03-19 | 4.16 | 4.20 | 4.12 | 4.13 | -0.72% | 5.94 | 4.06% |
| 2026-03-18 | 4.21 | 4.22 | 4.12 | 4.16 | -1.42% | 5.54 | 3.78% |
| 2026-03-17 | 4.30 | 4.36 | 4.21 | 4.22 | -2.77% | 7.18 | 4.76% |
| 2026-03-16 | 4.30 | 4.43 | 4.30 | 4.34 | +1.17% | 9.54 | 6.21% |
| 2026-03-13 | 4.32 | 4.37 | 4.25 | 4.29 | 0.00% | 9.37 | 6.18% |
| 2026-03-12 | 4.28 | 4.31 | 4.19 | 4.29 | +0.70% | 8.52 | 5.67% |
| 2026-03-11 | 4.21 | 4.28 | 4.18 | 4.26 | +0.71% | 7.52 | 5.05% |
| 2026-03-10 | 4.26 | 4.29 | 4.20 | 4.23 | -0.70% | 8.01 | 5.35% |
| 2026-03-09 | 4.32 | 4.43 | 4.24 | 4.26 | +0.47% | 12.58 | 8.25% |
| 2026-03-06 | 4.13 | 4.26 | 4.10 | 4.24 | +2.42% | 9.72 | 6.56% |
| 2026-03-05 | 4.28 | 4.29 | 4.13 | 4.14 | -6.33% | 12.72 | 8.66% |
| 2026-03-04 | 4.24 | 4.45 | 4.18 | 4.42 | +4.25% | 19.04 | 12.48% |
| 2026-03-03 | 4.13 | 4.28 | 4.10 | 4.24 | +2.66% | 13.84 | 9.32% |
| 2026-03-02 | 4.04 | 4.15 | 4.02 | 4.13 | +1.98% | 8.13 | 5.62% |
| 2026-02-27 | 4.03 | 4.06 | 4.02 | 4.05 | +0.50% | 3.08 | 2.16% |
| 2026-02-26 | 4.05 | 4.09 | 4.02 | 4.03 | -0.49% | 3.61 | 2.53% |
| 2026-02-25 | 4.01 | 4.07 | 4.00 | 4.05 | +1.00% | 4.39 | 3.08% |