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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.48 | 17.50 | 17.10 | 17.17 | -0.98% | 0.24 | 1.00% |
| 2025-06-24 | 17.33 | 17.36 | 16.87 | 17.34 | +2.06% | 0.22 | 0.95% |
| 2025-06-23 | 16.70 | 17.08 | 16.66 | 16.99 | +1.37% | 0.23 | 0.99% |
| 2025-06-20 | 16.85 | 17.10 | 16.65 | 16.76 | -0.53% | 0.20 | 0.86% |
| 2025-06-19 | 17.36 | 17.36 | 16.83 | 16.85 | -2.60% | 0.33 | 1.40% |
| 2025-06-18 | 17.62 | 18.01 | 17.26 | 17.30 | -2.70% | 0.28 | 1.16% |
| 2025-06-17 | 17.75 | 18.38 | 17.59 | 17.78 | +0.45% | 0.34 | 1.39% |
| 2025-06-16 | 17.61 | 17.91 | 17.55 | 17.70 | +0.11% | 0.24 | 0.99% |
| 2025-06-13 | 17.84 | 18.03 | 17.49 | 17.68 | -1.50% | 0.25 | 1.02% |
| 2025-06-12 | 17.63 | 18.16 | 17.63 | 17.95 | +1.13% | 0.33 | 1.33% |
| 2025-06-11 | 17.84 | 18.22 | 17.66 | 17.75 | -0.28% | 0.44 | 1.81% |
| 2025-06-10 | 17.65 | 18.18 | 17.43 | 17.80 | -0.93% | 0.84 | 3.40% |
| 2025-06-09 | 17.24 | 18.63 | 17.03 | 17.97 | +4.22% | 0.92 | 3.70% |
| 2025-06-06 | 16.80 | 17.85 | 16.74 | 17.24 | +2.63% | 0.59 | 2.45% |
| 2025-06-05 | 16.85 | 16.99 | 16.66 | 16.80 | +0.12% | 0.20 | 0.85% |
| 2025-06-04 | 16.65 | 16.82 | 16.55 | 16.78 | +0.83% | 0.15 | 0.64% |
| 2025-06-03 | 16.31 | 16.69 | 16.31 | 16.64 | +1.01% | 0.17 | 0.72% |
| 2025-05-30 | 16.57 | 16.74 | 16.39 | 16.47 | -1.06% | 0.18 | 0.79% |
| 2025-05-29 | 16.49 | 16.81 | 16.37 | 16.65 | +0.53% | 0.26 | 1.11% |
| 2025-05-28 | 17.00 | 17.19 | 16.44 | 16.56 | -1.23% | 0.35 | 1.51% |