浙农股份 sz.002758
8.38
-1.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.60 | 8.62 | 8.31 | 8.38 | -1.99% | 0.66 | 1.51% |
| 2026-05-22 | 8.54 | 8.62 | 8.42 | 8.55 | +0.83% | 0.33 | 0.76% |
| 2026-05-21 | 8.68 | 8.77 | 8.46 | 8.48 | -2.42% | 0.48 | 1.07% |
| 2026-05-20 | 8.82 | 8.84 | 8.65 | 8.69 | -1.59% | 0.39 | 0.88% |
| 2026-05-19 | 8.72 | 8.92 | 8.70 | 8.83 | +1.26% | 0.46 | 1.01% |
| 2026-05-18 | 8.76 | 8.78 | 8.62 | 8.72 | -1.02% | 0.60 | 1.33% |
| 2026-05-15 | 8.76 | 8.81 | 8.66 | 8.81 | +0.69% | 0.64 | 1.41% |
| 2026-05-14 | 8.89 | 8.89 | 8.71 | 8.75 | -1.57% | 0.72 | 1.58% |
| 2026-05-13 | 8.88 | 8.97 | 8.84 | 8.89 | -0.11% | 0.62 | 1.35% |
| 2026-05-12 | 9.00 | 9.04 | 8.85 | 8.90 | -1.33% | 0.75 | 1.63% |
| 2026-05-11 | 9.08 | 9.08 | 8.99 | 9.02 | -0.22% | 0.67 | 1.42% |
| 2026-05-08 | 9.01 | 9.08 | 8.98 | 9.04 | +0.44% | 0.73 | 1.56% |
| 2026-05-07 | 9.11 | 9.16 | 8.98 | 9.00 | -1.32% | 0.95 | 2.03% |
| 2026-05-06 | 9.18 | 9.24 | 9.05 | 9.12 | -0.44% | 1.04 | 2.21% |
| 2026-04-30 | 9.31 | 9.42 | 9.12 | 9.16 | -1.72% | 1.11 | 2.32% |
| 2026-04-29 | 9.12 | 9.37 | 9.06 | 9.32 | +2.87% | 1.09 | 2.29% |
| 2026-04-28 | 8.97 | 9.08 | 8.92 | 9.06 | +0.67% | 1.35 | 2.90% |
| 2026-04-27 | 9.42 | 9.42 | 8.95 | 9.00 | -7.98% | 2.50 | 5.34% |
| 2026-04-24 | 9.79 | 9.90 | 9.65 | 9.78 | -0.10% | 0.80 | 1.59% |
| 2026-04-23 | 9.86 | 9.97 | 9.64 | 9.79 | -0.61% | 0.54 | 1.06% |