新农股份 sz.002942
18.32
-2.71%
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 | 18.83 | 18.83 | 18.19 | 18.32 | -2.71% | 0.48 | 1.86% |
| 2026-05-22 | 18.09 | 19.01 | 17.93 | 18.83 | +4.61% | 0.43 | 1.65% |
| 2026-05-21 | 18.84 | 19.16 | 17.96 | 18.00 | -4.41% | 0.36 | 1.38% |
| 2026-05-20 | 19.06 | 19.06 | 18.59 | 18.83 | -0.89% | 0.26 | 0.99% |
| 2026-05-19 | 19.16 | 19.34 | 18.76 | 19.00 | -0.47% | 0.31 | 1.18% |
| 2026-05-18 | 18.88 | 19.20 | 18.59 | 19.09 | +1.11% | 0.41 | 1.56% |
| 2026-05-15 | 19.21 | 19.44 | 18.72 | 18.88 | -2.02% | 0.38 | 1.43% |
| 2026-05-14 | 19.53 | 19.55 | 19.18 | 19.27 | -1.08% | 0.26 | 0.97% |
| 2026-05-13 | 19.57 | 19.78 | 19.41 | 19.48 | -0.36% | 0.29 | 1.08% |
| 2026-05-12 | 20.12 | 20.12 | 19.52 | 19.55 | -2.25% | 0.26 | 0.94% |
| 2026-05-11 | 19.98 | 20.20 | 19.75 | 20.00 | +0.35% | 0.41 | 1.47% |
| 2026-05-08 | 19.74 | 20.08 | 19.50 | 19.93 | +1.17% | 0.34 | 1.24% |
| 2026-05-07 | 20.00 | 20.10 | 19.68 | 19.70 | -1.05% | 0.42 | 1.52% |
| 2026-05-06 | 20.16 | 20.28 | 19.70 | 19.91 | -1.14% | 0.48 | 1.75% |
| 2026-04-30 | 19.98 | 20.50 | 19.92 | 20.14 | +0.65% | 0.58 | 2.09% |
| 2026-04-29 | 19.90 | 20.07 | 19.70 | 20.01 | +0.40% | 0.35 | 1.28% |
| 2026-04-28 | 19.90 | 20.25 | 19.75 | 19.93 | +0.15% | 0.43 | 1.54% |
| 2026-04-27 | 19.22 | 19.95 | 19.13 | 19.90 | +2.10% | 0.49 | 1.81% |
| 2026-04-24 | 19.00 | 19.53 | 18.92 | 19.49 | +1.72% | 0.38 | 1.42% |
| 2026-04-23 | 19.63 | 19.78 | 19.03 | 19.16 | -2.39% | 0.48 | 1.80% |