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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.88 | 9.90 | 9.73 | 9.84 | 0.00% | 0.69 | 1.35% |
| 2025-11-19 | 9.92 | 10.02 | 9.79 | 9.84 | -1.11% | 0.66 | 1.29% |
| 2025-11-18 | 10.07 | 10.22 | 9.88 | 9.95 | -1.68% | 1.07 | 2.08% |
| 2025-11-17 | 10.38 | 10.38 | 10.02 | 10.12 | -0.88% | 1.66 | 3.15% |
| 2025-11-14 | 9.85 | 10.36 | 9.85 | 10.21 | +3.44% | 2.41 | 4.59% |
| 2025-11-13 | 9.83 | 9.89 | 9.67 | 9.87 | +0.51% | 0.78 | 1.53% |
| 2025-11-12 | 9.68 | 9.88 | 9.68 | 9.82 | +1.34% | 1.04 | 2.05% |
| 2025-11-11 | 9.78 | 9.78 | 9.64 | 9.69 | -0.92% | 0.99 | 1.97% |
| 2025-11-10 | 9.73 | 9.81 | 9.66 | 9.78 | +0.51% | 0.80 | 1.59% |
| 2025-11-07 | 9.74 | 9.83 | 9.70 | 9.73 | -0.10% | 0.98 | 1.93% |
| 2025-11-06 | 9.81 | 9.98 | 9.72 | 9.74 | -0.71% | 1.40 | 2.74% |
| 2025-11-05 | 9.62 | 9.87 | 9.58 | 9.81 | +1.45% | 0.99 | 1.95% |
| 2025-11-04 | 9.63 | 9.75 | 9.56 | 9.67 | +0.31% | 0.85 | 1.69% |
| 2025-11-03 | 9.50 | 9.75 | 9.44 | 9.64 | +1.80% | 1.31 | 2.62% |
| 2025-10-31 | 9.38 | 9.54 | 9.38 | 9.47 | +1.28% | 1.02 | 2.08% |
| 2025-10-30 | 9.41 | 9.59 | 9.35 | 9.35 | -1.16% | 1.39 | 2.85% |
| 2025-10-29 | 9.61 | 9.74 | 9.40 | 9.46 | -2.87% | 2.10 | 4.26% |
| 2025-10-28 | 9.63 | 10.04 | 9.42 | 9.74 | +6.45% | 4.84 | 9.54% |
| 2025-10-27 | 9.21 | 9.23 | 9.09 | 9.15 | +0.11% | 0.80 | 1.69% |
| 2025-10-24 | 9.24 | 9.35 | 9.13 | 9.14 | -1.40% | 0.92 | 1.93% |