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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.07 | 4.11 | 4.06 | 4.10 | +0.73% | 2.51 | 1.73% |
| 2025-10-22 | 4.09 | 4.11 | 4.07 | 4.07 | -0.49% | 2.06 | 1.42% |
| 2025-10-21 | 4.07 | 4.11 | 4.05 | 4.09 | +0.73% | 2.66 | 1.83% |
| 2025-10-20 | 4.07 | 4.08 | 4.04 | 4.06 | 0.00% | 2.11 | 1.47% |
| 2025-10-17 | 4.09 | 4.11 | 4.05 | 4.06 | -0.49% | 2.62 | 1.81% |
| 2025-10-16 | 4.11 | 4.12 | 4.07 | 4.08 | -0.72% | 2.56 | 1.76% |
| 2025-10-15 | 4.12 | 4.14 | 4.09 | 4.11 | -0.48% | 3.44 | 2.36% |
| 2025-10-14 | 4.11 | 4.16 | 4.10 | 4.13 | -0.24% | 5.13 | 3.50% |
| 2025-10-13 | 4.17 | 4.23 | 4.13 | 4.14 | +0.72% | 6.88 | 4.64% |
| 2025-10-10 | 4.07 | 4.12 | 4.06 | 4.11 | +0.73% | 3.36 | 2.31% |
| 2025-10-09 | 4.04 | 4.09 | 4.02 | 4.08 | +0.74% | 3.01 | 2.10% |
| 2025-09-30 | 4.05 | 4.06 | 4.02 | 4.05 | +0.25% | 2.18 | 1.52% |
| 2025-09-29 | 4.05 | 4.06 | 3.99 | 4.04 | -0.25% | 3.11 | 2.18% |
| 2025-09-26 | 4.05 | 4.08 | 4.05 | 4.05 | -0.24% | 2.27 | 1.58% |
| 2025-09-25 | 4.10 | 4.10 | 4.05 | 4.06 | -1.21% | 3.24 | 2.24% |
| 2025-09-24 | 4.08 | 4.11 | 4.06 | 4.11 | +0.49% | 2.54 | 1.75% |
| 2025-09-23 | 4.12 | 4.13 | 4.05 | 4.09 | -0.48% | 3.64 | 2.51% |
| 2025-09-22 | 4.17 | 4.18 | 4.10 | 4.11 | -1.66% | 3.99 | 2.73% |
| 2025-09-19 | 4.17 | 4.19 | 4.14 | 4.18 | 0.00% | 3.39 | 2.29% |
| 2025-09-18 | 4.25 | 4.26 | 4.15 | 4.18 | -1.86% | 5.30 | 3.55% |