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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.18 | 18.64 | 17.82 | 18.62 | +4.02% | 0.47 | 1.88% |
| 2026-03-23 | 18.90 | 18.94 | 17.66 | 17.90 | -6.23% | 0.59 | 2.35% |
| 2026-03-20 | 19.81 | 19.88 | 19.02 | 19.09 | -3.29% | 0.45 | 1.68% |
| 2026-03-19 | 20.50 | 20.50 | 19.64 | 19.74 | -3.66% | 0.48 | 1.75% |
| 2026-03-18 | 20.37 | 20.53 | 20.05 | 20.49 | +0.69% | 0.48 | 1.73% |
| 2026-03-17 | 21.03 | 21.48 | 20.33 | 20.35 | -3.78% | 0.55 | 1.91% |
| 2026-03-16 | 21.76 | 22.25 | 21.02 | 21.15 | -2.49% | 0.69 | 2.33% |
| 2026-03-13 | 21.57 | 22.08 | 21.50 | 21.69 | +0.56% | 0.61 | 2.04% |
| 2026-03-12 | 21.65 | 22.28 | 21.43 | 21.57 | -0.09% | 0.79 | 2.64% |
| 2026-03-11 | 21.42 | 21.76 | 21.00 | 21.59 | +1.08% | 0.77 | 2.63% |
| 2026-03-10 | 21.23 | 21.48 | 21.01 | 21.36 | +0.99% | 0.33 | 1.13% |
| 2026-03-09 | 21.76 | 21.97 | 21.03 | 21.15 | -2.80% | 0.56 | 1.91% |
| 2026-03-06 | 20.55 | 21.92 | 20.55 | 21.76 | +5.07% | 0.71 | 2.41% |
| 2026-03-05 | 21.21 | 21.41 | 20.61 | 20.71 | -0.86% | 0.46 | 1.62% |
| 2026-03-04 | 20.94 | 21.44 | 20.60 | 20.89 | -0.67% | 0.64 | 2.23% |
| 2026-03-03 | 22.02 | 22.27 | 21.03 | 21.03 | -4.50% | 0.72 | 2.43% |
| 2026-03-02 | 22.62 | 22.62 | 21.58 | 22.02 | -3.12% | 0.76 | 2.52% |
| 2026-02-27 | 22.48 | 22.81 | 22.18 | 22.73 | +0.71% | 0.62 | 2.01% |
| 2026-02-26 | 23.08 | 23.31 | 22.42 | 22.57 | -1.44% | 1.07 | 3.43% |
| 2026-02-25 | 22.80 | 23.77 | 22.77 | 22.90 | +2.10% | 1.50 | 4.74% |