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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.49 | 21.06 | 20.40 | 21.06 | +2.38% | 0.75 | 2.64% |
| 2026-01-16 | 20.96 | 21.07 | 20.46 | 20.57 | -1.53% | 0.59 | 2.09% |
| 2026-01-15 | 20.56 | 21.18 | 20.44 | 20.89 | +1.61% | 0.86 | 3.01% |
| 2026-01-14 | 20.32 | 20.62 | 20.06 | 20.56 | +0.88% | 0.71 | 2.55% |
| 2026-01-13 | 20.49 | 20.85 | 20.16 | 20.38 | +0.34% | 0.80 | 2.83% |
| 2026-01-12 | 20.35 | 20.41 | 20.09 | 20.31 | +0.05% | 0.53 | 1.89% |
| 2026-01-09 | 20.48 | 20.53 | 20.05 | 20.30 | -0.98% | 0.54 | 1.95% |
| 2026-01-08 | 20.46 | 20.61 | 20.22 | 20.50 | +0.10% | 0.49 | 1.74% |
| 2026-01-07 | 21.11 | 21.18 | 20.41 | 20.48 | -3.21% | 1.12 | 3.93% |
| 2026-01-06 | 19.99 | 22.03 | 19.95 | 21.16 | +5.64% | 1.81 | 6.30% |
| 2026-01-05 | 19.28 | 20.64 | 19.08 | 20.03 | +4.21% | 0.84 | 3.07% |
| 2025-12-31 | 19.40 | 19.48 | 19.02 | 19.22 | -0.31% | 0.35 | 1.32% |
| 2025-12-30 | 19.41 | 19.61 | 19.15 | 19.28 | -0.67% | 0.29 | 1.10% |
| 2025-12-29 | 19.56 | 19.68 | 19.30 | 19.41 | -0.77% | 0.31 | 1.15% |
| 2025-12-26 | 20.15 | 20.15 | 19.51 | 19.56 | -2.64% | 0.47 | 1.71% |
| 2025-12-25 | 20.01 | 20.16 | 19.83 | 20.09 | 0.00% | 0.24 | 0.88% |
| 2025-12-24 | 20.01 | 20.19 | 19.96 | 20.09 | 0.00% | 0.26 | 0.93% |
| 2025-12-23 | 20.01 | 20.21 | 19.84 | 20.09 | +0.15% | 0.33 | 1.20% |
| 2025-12-22 | 20.10 | 20.66 | 19.99 | 20.06 | -0.79% | 0.47 | 1.68% |
| 2025-12-19 | 20.55 | 20.60 | 19.62 | 20.22 | -0.93% | 0.74 | 2.69% |