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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.21 | 4.23 | 4.13 | 4.15 | -1.19% | 3.42 | 2.33% |
| 2025-11-19 | 4.22 | 4.23 | 4.15 | 4.20 | -0.24% | 3.86 | 2.62% |
| 2025-11-18 | 4.22 | 4.24 | 4.18 | 4.21 | 0.00% | 3.36 | 2.27% |
| 2025-11-17 | 4.21 | 4.24 | 4.19 | 4.21 | 0.00% | 2.84 | 1.90% |
| 2025-11-14 | 4.21 | 4.25 | 4.20 | 4.21 | 0.00% | 3.05 | 2.04% |
| 2025-11-13 | 4.20 | 4.23 | 4.17 | 4.21 | +0.24% | 3.09 | 2.07% |
| 2025-11-12 | 4.24 | 4.25 | 4.19 | 4.20 | -0.94% | 3.43 | 2.30% |
| 2025-11-11 | 4.17 | 4.26 | 4.15 | 4.24 | +1.67% | 5.75 | 3.85% |
| 2025-11-10 | 4.14 | 4.18 | 4.12 | 4.17 | +0.72% | 3.71 | 2.52% |
| 2025-11-07 | 4.11 | 4.14 | 4.09 | 4.14 | +0.97% | 3.77 | 2.58% |
| 2025-11-06 | 4.10 | 4.11 | 4.09 | 4.10 | -0.24% | 1.79 | 1.23% |
| 2025-11-05 | 4.07 | 4.11 | 4.06 | 4.11 | +0.73% | 2.64 | 1.82% |
| 2025-11-04 | 4.10 | 4.10 | 4.07 | 4.08 | -0.48% | 2.45 | 1.69% |
| 2025-11-03 | 4.09 | 4.11 | 4.07 | 4.10 | +0.24% | 2.48 | 1.71% |
| 2025-10-31 | 4.08 | 4.10 | 4.06 | 4.09 | +0.24% | 2.57 | 1.78% |
| 2025-10-30 | 4.11 | 4.12 | 4.08 | 4.08 | -0.48% | 2.60 | 1.79% |
| 2025-10-29 | 4.10 | 4.11 | 4.07 | 4.10 | 0.00% | 1.83 | 1.26% |
| 2025-10-28 | 4.11 | 4.12 | 4.09 | 4.10 | -0.24% | 2.17 | 1.49% |
| 2025-10-27 | 4.10 | 4.13 | 4.07 | 4.11 | +0.49% | 3.63 | 2.49% |
| 2025-10-24 | 4.10 | 4.11 | 4.08 | 4.09 | -0.24% | 2.04 | 1.41% |