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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.28 | 20.03 | 19.17 | 19.91 | +3.00% | 0.89 | 3.29% |
| 2025-08-19 | 19.40 | 19.40 | 19.18 | 19.33 | -0.72% | 0.52 | 1.96% |
| 2025-08-18 | 19.57 | 19.66 | 19.05 | 19.47 | -0.56% | 0.86 | 3.25% |
| 2025-08-15 | 19.16 | 19.60 | 19.16 | 19.58 | +3.05% | 1.13 | 4.25% |
| 2025-08-14 | 18.90 | 19.25 | 18.76 | 19.00 | +0.80% | 0.83 | 3.21% |
| 2025-08-13 | 19.00 | 19.06 | 18.83 | 18.85 | -0.58% | 0.45 | 1.75% |
| 2025-08-12 | 18.99 | 19.08 | 18.81 | 18.96 | +0.26% | 0.53 | 2.04% |
| 2025-08-11 | 18.68 | 18.95 | 18.48 | 18.91 | +1.83% | 0.65 | 2.50% |
| 2025-08-08 | 18.47 | 18.62 | 18.31 | 18.57 | +0.54% | 0.53 | 2.07% |
| 2025-08-07 | 18.50 | 18.61 | 18.36 | 18.47 | -0.48% | 0.41 | 1.62% |
| 2025-08-06 | 18.58 | 18.65 | 18.49 | 18.56 | -0.05% | 0.36 | 1.43% |
| 2025-08-05 | 18.52 | 18.62 | 18.40 | 18.57 | +0.27% | 0.51 | 2.02% |
| 2025-08-04 | 18.13 | 18.60 | 18.06 | 18.52 | +1.15% | 0.74 | 2.94% |
| 2025-08-01 | 18.30 | 18.70 | 18.20 | 18.31 | -0.16% | 0.88 | 3.48% |
| 2025-07-31 | 18.99 | 19.00 | 18.25 | 18.34 | -4.18% | 1.34 | 5.25% |
| 2025-07-30 | 19.71 | 20.24 | 18.92 | 19.14 | -5.67% | 2.30 | 8.66% |
| 2025-07-29 | 20.93 | 22.98 | 19.76 | 20.29 | -4.20% | 3.59 | 12.52% |
| 2025-07-28 | 20.38 | 21.18 | 19.81 | 21.18 | +10.03% | 2.71 | 9.53% |
| 2025-07-25 | 17.50 | 19.25 | 17.42 | 19.25 | +10.00% | 1.00 | 3.85% |
| 2025-07-24 | 17.38 | 17.56 | 17.38 | 17.50 | +0.34% | 0.20 | 0.82% |