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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.59 | 17.67 | 17.39 | 17.44 | -1.13% | 0.24 | 1.00% |
| 2025-07-22 | 17.69 | 17.69 | 17.44 | 17.64 | -0.34% | 0.25 | 1.05% |
| 2025-07-21 | 17.28 | 17.84 | 17.24 | 17.70 | +2.37% | 0.46 | 1.89% |
| 2025-07-18 | 17.35 | 17.35 | 17.10 | 17.29 | +0.41% | 0.25 | 1.08% |
| 2025-07-17 | 17.16 | 17.29 | 17.10 | 17.22 | +0.41% | 0.22 | 0.95% |
| 2025-07-16 | 17.08 | 17.24 | 17.01 | 17.15 | +0.41% | 0.24 | 1.02% |
| 2025-07-15 | 17.56 | 17.65 | 16.90 | 17.08 | -2.79% | 0.55 | 2.34% |
| 2025-07-14 | 17.35 | 17.61 | 17.31 | 17.57 | +1.21% | 0.49 | 2.03% |
| 2025-07-11 | 17.35 | 17.45 | 17.05 | 17.36 | -0.12% | 0.51 | 2.15% |
| 2025-07-10 | 17.67 | 17.73 | 17.23 | 17.38 | -1.70% | 0.57 | 2.36% |
| 2025-07-09 | 17.92 | 17.95 | 17.54 | 17.68 | -1.12% | 0.66 | 2.72% |
| 2025-07-08 | 18.04 | 18.17 | 17.83 | 17.88 | -0.33% | 0.77 | 3.11% |
| 2025-07-07 | 18.20 | 18.34 | 17.71 | 17.94 | -1.16% | 0.97 | 3.93% |
| 2025-07-04 | 19.22 | 19.22 | 18.04 | 18.15 | -5.57% | 1.97 | 7.82% |
| 2025-07-03 | 17.54 | 19.22 | 17.29 | 19.22 | +10.02% | 0.57 | 2.22% |
| 2025-07-02 | 17.45 | 17.53 | 17.30 | 17.47 | +0.17% | 0.18 | 0.76% |
| 2025-07-01 | 17.45 | 17.48 | 17.21 | 17.44 | +0.35% | 0.19 | 0.78% |
| 2025-06-30 | 17.14 | 17.39 | 17.03 | 17.38 | +1.76% | 0.24 | 1.03% |
| 2025-06-27 | 17.08 | 17.14 | 16.95 | 17.08 | +0.47% | 0.17 | 0.74% |
| 2025-06-26 | 17.22 | 17.33 | 16.91 | 17.00 | -0.99% | 0.20 | 0.86% |