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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.98 | 4.00 | 3.97 | 3.98 | -0.25% | 1.44 | 1.02% |
| 2025-12-17 | 4.02 | 4.03 | 3.97 | 3.99 | +0.50% | 2.42 | 1.72% |
| 2025-12-16 | 3.99 | 4.01 | 3.96 | 3.97 | -0.50% | 1.93 | 1.38% |
| 2025-12-15 | 3.98 | 4.02 | 3.97 | 3.99 | 0.00% | 2.48 | 1.76% |
| 2025-12-12 | 3.98 | 3.99 | 3.96 | 3.99 | +0.25% | 2.40 | 1.71% |
| 2025-12-11 | 4.02 | 4.02 | 3.98 | 3.98 | -0.99% | 2.51 | 1.78% |
| 2025-12-10 | 4.00 | 4.03 | 4.00 | 4.02 | +0.25% | 1.73 | 1.22% |
| 2025-12-09 | 4.03 | 4.04 | 4.00 | 4.01 | -0.74% | 1.54 | 1.09% |
| 2025-12-08 | 4.04 | 4.05 | 4.02 | 4.04 | +0.25% | 1.56 | 1.10% |
| 2025-12-05 | 3.99 | 4.03 | 3.99 | 4.03 | +1.00% | 1.70 | 1.20% |
| 2025-12-04 | 4.03 | 4.03 | 3.98 | 3.99 | -0.99% | 2.67 | 1.89% |
| 2025-12-03 | 4.06 | 4.07 | 4.02 | 4.03 | -0.74% | 2.25 | 1.58% |
| 2025-12-02 | 4.07 | 4.07 | 4.04 | 4.06 | -0.25% | 1.91 | 1.34% |
| 2025-12-01 | 4.05 | 4.07 | 4.03 | 4.07 | +0.74% | 2.07 | 1.45% |
| 2025-11-28 | 4.03 | 4.05 | 4.01 | 4.04 | +0.25% | 1.97 | 1.39% |
| 2025-11-27 | 4.03 | 4.05 | 4.01 | 4.03 | 0.00% | 2.47 | 1.74% |
| 2025-11-26 | 4.05 | 4.07 | 4.03 | 4.03 | -0.49% | 3.16 | 2.21% |
| 2025-11-25 | 4.06 | 4.08 | 4.03 | 4.05 | -0.25% | 3.58 | 2.51% |
| 2025-11-24 | 4.07 | 4.12 | 4.03 | 4.06 | -0.49% | 4.83 | 3.37% |
| 2025-11-21 | 4.14 | 4.22 | 4.08 | 4.08 | -1.69% | 6.14 | 4.20% |