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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.18 | 9.28 | 9.14 | 9.27 | +1.09% | 0.63 | 1.33% |
| 2025-10-22 | 9.10 | 9.19 | 9.08 | 9.17 | +0.44% | 0.61 | 1.29% |
| 2025-10-21 | 9.05 | 9.16 | 9.03 | 9.13 | +1.44% | 0.65 | 1.38% |
| 2025-10-20 | 9.04 | 9.05 | 8.90 | 9.00 | +0.11% | 0.50 | 1.08% |
| 2025-10-17 | 9.04 | 9.14 | 8.96 | 8.99 | -1.10% | 0.56 | 1.19% |
| 2025-10-16 | 9.11 | 9.12 | 9.02 | 9.09 | 0.00% | 0.52 | 1.11% |
| 2025-10-15 | 9.06 | 9.16 | 9.04 | 9.09 | +0.33% | 0.65 | 1.38% |
| 2025-10-14 | 9.06 | 9.15 | 9.01 | 9.06 | +0.11% | 0.86 | 1.83% |
| 2025-10-13 | 8.96 | 9.09 | 8.82 | 9.05 | -0.44% | 0.64 | 1.36% |
| 2025-10-10 | 8.93 | 9.11 | 8.89 | 9.09 | +2.02% | 0.70 | 1.49% |
| 2025-10-09 | 8.90 | 8.94 | 8.85 | 8.91 | +0.23% | 0.53 | 1.15% |
| 2025-09-30 | 8.94 | 9.01 | 8.88 | 8.89 | -0.56% | 0.39 | 0.85% |
| 2025-09-29 | 8.92 | 8.95 | 8.80 | 8.94 | +0.34% | 0.44 | 0.95% |
| 2025-09-26 | 8.87 | 9.00 | 8.79 | 8.91 | +0.23% | 0.40 | 0.87% |
| 2025-09-25 | 9.04 | 9.06 | 8.87 | 8.89 | -1.66% | 0.42 | 0.90% |
| 2025-09-24 | 8.95 | 9.07 | 8.92 | 9.04 | +0.44% | 0.44 | 0.93% |
| 2025-09-23 | 9.10 | 9.13 | 8.81 | 9.00 | -1.10% | 0.63 | 1.36% |
| 2025-09-22 | 9.25 | 9.28 | 9.08 | 9.10 | -2.26% | 0.52 | 1.10% |
| 2025-09-19 | 9.29 | 9.33 | 9.18 | 9.31 | +0.54% | 0.52 | 1.08% |
| 2025-09-18 | 9.41 | 9.42 | 9.20 | 9.26 | -1.49% | 0.74 | 1.53% |