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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.03 | 4.07 | 4.02 | 4.06 | +0.74% | 2.81 | 1.97% |
| 2026-01-16 | 4.07 | 4.08 | 4.02 | 4.03 | -0.98% | 2.79 | 1.96% |
| 2026-01-15 | 4.05 | 4.08 | 4.03 | 4.07 | +0.49% | 3.07 | 2.15% |
| 2026-01-14 | 4.06 | 4.08 | 4.02 | 4.05 | -0.49% | 4.97 | 3.48% |
| 2026-01-13 | 4.09 | 4.12 | 4.06 | 4.07 | -0.73% | 4.03 | 2.80% |
| 2026-01-12 | 4.07 | 4.10 | 4.05 | 4.10 | +0.49% | 3.64 | 2.53% |
| 2026-01-09 | 4.04 | 4.09 | 4.04 | 4.08 | +0.99% | 4.00 | 2.79% |
| 2026-01-08 | 4.04 | 4.05 | 4.03 | 4.04 | +0.25% | 2.20 | 1.55% |
| 2026-01-07 | 4.05 | 4.06 | 4.03 | 4.03 | -0.49% | 3.00 | 2.11% |
| 2026-01-06 | 4.01 | 4.05 | 4.00 | 4.05 | +0.75% | 3.41 | 2.40% |
| 2026-01-05 | 4.00 | 4.02 | 3.99 | 4.02 | +0.50% | 2.19 | 1.55% |
| 2025-12-31 | 4.03 | 4.04 | 4.00 | 4.00 | -1.23% | 2.39 | 1.69% |
| 2025-12-30 | 4.02 | 4.09 | 4.00 | 4.05 | +0.75% | 3.99 | 2.80% |
| 2025-12-29 | 4.01 | 4.03 | 4.00 | 4.02 | +0.25% | 2.33 | 1.64% |
| 2025-12-26 | 4.00 | 4.02 | 3.99 | 4.01 | +0.25% | 2.89 | 2.05% |
| 2025-12-25 | 4.00 | 4.01 | 3.99 | 4.00 | 0.00% | 1.63 | 1.15% |
| 2025-12-24 | 3.99 | 4.01 | 3.98 | 4.00 | +0.25% | 1.56 | 1.11% |
| 2025-12-23 | 4.01 | 4.03 | 3.99 | 3.99 | -0.50% | 2.07 | 1.47% |
| 2025-12-22 | 4.00 | 4.03 | 3.99 | 4.01 | 0.00% | 2.15 | 1.52% |
| 2025-12-19 | 3.98 | 4.02 | 3.97 | 4.01 | +0.75% | 2.31 | 1.64% |