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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.42 | 16.93 | 16.23 | 16.77 | +2.10% | 0.29 | 1.24% |
| 2025-05-26 | 16.34 | 16.57 | 16.18 | 16.42 | +0.91% | 0.16 | 0.69% |
| 2025-05-23 | 16.25 | 16.61 | 16.21 | 16.28 | +0.12% | 0.21 | 0.91% |
| 2025-05-22 | 16.49 | 16.66 | 16.19 | 16.26 | -2.07% | 0.19 | 0.84% |
| 2025-05-21 | 16.69 | 16.80 | 16.48 | 16.60 | -0.65% | 0.15 | 0.67% |
| 2025-05-20 | 16.79 | 16.90 | 16.53 | 16.71 | -0.12% | 0.29 | 1.24% |
| 2025-05-19 | 16.68 | 16.78 | 16.50 | 16.73 | +0.29% | 0.23 | 1.01% |
| 2025-05-16 | 16.44 | 16.70 | 16.34 | 16.68 | +1.37% | 0.18 | 0.78% |
| 2025-05-15 | 16.35 | 16.52 | 16.26 | 16.45 | +0.12% | 0.14 | 0.63% |
| 2025-05-14 | 16.43 | 16.50 | 16.32 | 16.43 | +0.12% | 0.17 | 0.74% |
| 2025-05-13 | 16.57 | 16.59 | 16.27 | 16.41 | -0.48% | 0.24 | 1.03% |
| 2025-05-12 | 16.33 | 16.54 | 16.26 | 16.49 | +1.15% | 0.29 | 1.26% |
| 2025-05-09 | 16.41 | 16.59 | 16.28 | 16.31 | -0.54% | 0.28 | 1.21% |
| 2025-05-08 | 16.50 | 17.07 | 16.26 | 16.39 | -0.24% | 0.45 | 1.94% |
| 2025-05-07 | 16.26 | 16.70 | 16.16 | 16.43 | +1.58% | 0.46 | 2.02% |
| 2025-05-06 | 15.79 | 16.18 | 15.79 | 16.18 | +2.43% | 0.26 | 1.15% |