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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.71 | 19.88 | 19.44 | 19.63 | +1.76% | 0.58 | 2.15% |
| 2026-04-21 | 19.30 | 19.51 | 19.12 | 19.29 | 0.00% | 0.25 | 0.93% |
| 2026-04-20 | 19.28 | 19.43 | 19.01 | 19.29 | 0.00% | 0.25 | 0.96% |
| 2026-04-17 | 19.52 | 19.68 | 19.20 | 19.29 | -1.18% | 0.25 | 0.93% |
| 2026-04-16 | 19.24 | 19.68 | 19.05 | 19.52 | +1.40% | 0.37 | 1.38% |
| 2026-04-15 | 19.50 | 19.53 | 19.20 | 19.25 | -1.18% | 0.23 | 0.88% |
| 2026-04-14 | 19.48 | 19.77 | 19.17 | 19.48 | +0.31% | 0.37 | 1.38% |
| 2026-04-13 | 19.44 | 19.49 | 19.11 | 19.42 | 0.00% | 0.25 | 0.94% |
| 2026-04-10 | 19.26 | 19.60 | 19.25 | 19.42 | +1.20% | 0.27 | 1.03% |
| 2026-04-09 | 19.50 | 19.59 | 19.15 | 19.19 | -1.94% | 0.27 | 1.00% |
| 2026-04-08 | 19.57 | 19.66 | 19.37 | 19.57 | +0.51% | 0.40 | 1.47% |
| 2026-04-07 | 18.91 | 19.54 | 18.65 | 19.47 | +2.96% | 0.38 | 1.45% |
| 2026-04-03 | 19.24 | 19.25 | 18.63 | 18.91 | -1.05% | 0.24 | 0.92% |
| 2026-04-02 | 19.32 | 19.56 | 18.95 | 19.11 | -1.49% | 0.28 | 1.06% |
| 2026-04-01 | 19.42 | 19.49 | 19.14 | 19.40 | +1.46% | 0.32 | 1.20% |
| 2026-03-31 | 19.68 | 19.80 | 19.00 | 19.12 | -2.80% | 0.27 | 1.03% |
| 2026-03-30 | 19.04 | 19.98 | 18.99 | 19.67 | +1.76% | 0.46 | 1.72% |
| 2026-03-27 | 18.39 | 19.50 | 18.18 | 19.33 | +4.43% | 0.48 | 1.84% |
| 2026-03-26 | 18.78 | 18.96 | 18.38 | 18.51 | -1.33% | 0.26 | 1.02% |
| 2026-03-25 | 18.67 | 19.06 | 18.61 | 18.76 | +0.75% | 0.38 | 1.48% |