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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.00 | 4.02 | 3.99 | 4.01 | +0.50% | 2.41 | 1.70% |
| 2026-02-13 | 4.01 | 4.02 | 3.99 | 3.99 | -0.50% | 3.26 | 2.31% |
| 2026-02-12 | 4.04 | 4.05 | 4.01 | 4.01 | -0.99% | 3.32 | 2.35% |
| 2026-02-11 | 4.02 | 4.08 | 4.00 | 4.05 | +0.75% | 5.46 | 3.84% |
| 2026-02-10 | 4.03 | 4.04 | 4.00 | 4.02 | -0.25% | 3.89 | 2.75% |
| 2026-02-09 | 4.03 | 4.04 | 4.02 | 4.03 | 0.00% | 4.26 | 3.00% |
| 2026-02-06 | 4.02 | 4.05 | 4.01 | 4.03 | -0.25% | 5.09 | 3.58% |
| 2026-02-05 | 4.06 | 4.09 | 4.01 | 4.04 | -2.18% | 8.46 | 5.93% |
| 2026-02-04 | 4.21 | 4.24 | 4.11 | 4.13 | +0.24% | 9.37 | 6.41% |
| 2026-02-03 | 4.13 | 4.17 | 4.05 | 4.12 | -0.24% | 8.83 | 6.11% |
| 2026-02-02 | 4.31 | 4.32 | 4.13 | 4.13 | -10.02% | 18.58 | 12.60% |
| 2026-01-30 | 4.39 | 4.76 | 4.37 | 4.59 | +3.85% | 23.84 | 14.67% |
| 2026-01-29 | 4.37 | 4.52 | 4.33 | 4.42 | +2.79% | 16.55 | 10.64% |
| 2026-01-28 | 4.12 | 4.36 | 4.11 | 4.30 | +4.12% | 14.69 | 9.77% |
| 2026-01-27 | 4.21 | 4.21 | 4.09 | 4.13 | -1.43% | 6.11 | 4.20% |
| 2026-01-26 | 4.08 | 4.20 | 4.07 | 4.19 | +2.70% | 9.48 | 6.49% |
| 2026-01-23 | 4.08 | 4.09 | 4.06 | 4.08 | 0.00% | 2.21 | 1.54% |
| 2026-01-22 | 4.05 | 4.08 | 4.04 | 4.08 | +0.74% | 2.70 | 1.89% |
| 2026-01-21 | 4.06 | 4.07 | 4.04 | 4.05 | -0.49% | 2.35 | 1.65% |
| 2026-01-20 | 4.06 | 4.07 | 4.04 | 4.07 | +0.25% | 2.43 | 1.70% |