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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.25 | 10.54 | 10.19 | 10.53 | +2.33% | 1.28 | 2.36% |
| 2026-01-16 | 10.35 | 10.59 | 10.21 | 10.29 | +0.78% | 1.85 | 3.45% |
| 2026-01-15 | 10.01 | 10.35 | 9.96 | 10.21 | +1.79% | 1.60 | 3.02% |
| 2026-01-14 | 10.11 | 10.17 | 9.89 | 10.03 | -0.69% | 1.37 | 2.63% |
| 2026-01-13 | 10.12 | 10.24 | 10.06 | 10.10 | -0.59% | 1.38 | 2.63% |
| 2026-01-12 | 10.16 | 10.19 | 10.08 | 10.16 | +0.40% | 1.13 | 2.15% |
| 2026-01-09 | 9.93 | 10.15 | 9.92 | 10.12 | +1.81% | 1.20 | 2.29% |
| 2026-01-08 | 9.91 | 9.97 | 9.83 | 9.94 | +0.20% | 0.95 | 1.85% |
| 2026-01-07 | 10.05 | 10.07 | 9.86 | 9.92 | -1.10% | 1.07 | 2.08% |
| 2026-01-06 | 9.95 | 10.13 | 9.93 | 10.03 | +0.91% | 0.96 | 1.84% |
| 2026-01-05 | 10.06 | 10.13 | 9.88 | 9.94 | -1.29% | 1.48 | 2.88% |
| 2025-12-31 | 10.16 | 10.21 | 9.95 | 10.07 | -1.08% | 1.35 | 2.59% |
| 2025-12-30 | 10.03 | 10.33 | 9.84 | 10.18 | +3.56% | 2.02 | 3.85% |
| 2025-12-29 | 10.05 | 10.06 | 9.78 | 9.83 | -3.91% | 1.68 | 3.29% |
| 2025-12-26 | 10.02 | 10.37 | 9.95 | 10.23 | +1.89% | 0.92 | 1.76% |
| 2025-12-25 | 9.93 | 10.09 | 9.87 | 10.04 | +0.90% | 0.54 | 1.05% |
| 2025-12-24 | 9.82 | 10.02 | 9.76 | 9.95 | +1.53% | 0.71 | 1.38% |
| 2025-12-23 | 9.96 | 9.98 | 9.77 | 9.80 | -1.01% | 0.64 | 1.25% |
| 2025-12-22 | 10.03 | 10.03 | 9.89 | 9.90 | -1.10% | 0.69 | 1.35% |
| 2025-12-19 | 9.77 | 10.05 | 9.72 | 10.01 | +1.93% | 0.90 | 1.75% |