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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.30 | 4.32 | 4.23 | 4.26 | -0.92% | 3.98 | 2.64% |
| 2025-09-16 | 4.31 | 4.32 | 4.23 | 4.30 | -0.46% | 6.01 | 3.97% |
| 2025-09-15 | 4.28 | 4.32 | 4.26 | 4.32 | +0.93% | 5.57 | 3.65% |
| 2025-09-12 | 4.26 | 4.31 | 4.22 | 4.28 | +0.47% | 6.74 | 4.44% |
| 2025-09-11 | 4.17 | 4.28 | 4.16 | 4.26 | +1.90% | 7.68 | 5.10% |
| 2025-09-10 | 4.20 | 4.21 | 4.11 | 4.18 | -2.32% | 8.28 | 5.61% |
| 2025-09-09 | 4.30 | 4.31 | 4.24 | 4.28 | -0.46% | 4.27 | 2.81% |
| 2025-09-08 | 4.20 | 4.31 | 4.20 | 4.30 | +2.36% | 7.79 | 5.12% |
| 2025-09-05 | 4.18 | 4.20 | 4.13 | 4.20 | +0.48% | 3.73 | 2.52% |
| 2025-09-04 | 4.14 | 4.21 | 4.11 | 4.18 | +0.96% | 4.85 | 3.28% |
| 2025-09-03 | 4.23 | 4.25 | 4.12 | 4.14 | -1.88% | 4.42 | 2.98% |
| 2025-09-02 | 4.23 | 4.26 | 4.20 | 4.22 | -0.23% | 4.35 | 2.90% |
| 2025-09-01 | 4.23 | 4.28 | 4.19 | 4.23 | +0.71% | 4.74 | 3.15% |
| 2025-08-29 | 4.21 | 4.26 | 4.18 | 4.20 | -0.24% | 4.50 | 3.00% |
| 2025-08-28 | 4.26 | 4.28 | 4.14 | 4.21 | -0.93% | 5.73 | 3.84% |
| 2025-08-27 | 4.28 | 4.37 | 4.24 | 4.25 | -1.15% | 7.61 | 4.98% |
| 2025-08-26 | 4.22 | 4.31 | 4.21 | 4.30 | +1.41% | 7.18 | 4.73% |
| 2025-08-25 | 4.19 | 4.24 | 4.18 | 4.24 | +1.18% | 6.10 | 4.08% |
| 2025-08-22 | 4.20 | 4.21 | 4.15 | 4.19 | 0.00% | 4.22 | 2.85% |
| 2025-08-21 | 4.16 | 4.22 | 4.15 | 4.19 | +0.72% | 5.71 | 3.84% |