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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.10 | 20.94 | 20.01 | 20.41 | +0.39% | 0.88 | 3.13% |
| 2025-12-17 | 19.95 | 20.99 | 19.11 | 20.33 | +2.83% | 0.96 | 3.45% |
| 2025-12-16 | 20.32 | 20.33 | 19.73 | 19.77 | -2.32% | 0.27 | 0.98% |
| 2025-12-15 | 19.89 | 20.44 | 19.86 | 20.24 | +0.80% | 0.26 | 0.95% |
| 2025-12-12 | 20.36 | 20.66 | 19.97 | 20.08 | -1.38% | 0.27 | 0.98% |
| 2025-12-11 | 20.70 | 20.83 | 20.35 | 20.36 | -1.59% | 0.29 | 1.02% |
| 2025-12-10 | 20.85 | 20.97 | 20.60 | 20.69 | -1.19% | 0.32 | 1.12% |
| 2025-12-09 | 21.29 | 21.34 | 20.89 | 20.94 | -1.87% | 0.51 | 1.78% |
| 2025-12-08 | 20.90 | 21.38 | 20.65 | 21.34 | +2.25% | 0.64 | 2.21% |
| 2025-12-05 | 21.00 | 21.03 | 20.68 | 20.87 | -0.57% | 0.37 | 1.31% |
| 2025-12-04 | 20.99 | 21.26 | 20.80 | 20.99 | -0.05% | 0.54 | 1.86% |
| 2025-12-03 | 20.84 | 21.27 | 20.57 | 21.00 | +0.67% | 0.76 | 2.66% |
| 2025-12-02 | 20.54 | 20.95 | 20.35 | 20.86 | +1.26% | 0.77 | 2.71% |
| 2025-12-01 | 19.88 | 21.17 | 19.86 | 20.60 | +3.83% | 1.04 | 3.68% |
| 2025-11-28 | 19.50 | 19.98 | 19.33 | 19.84 | +1.80% | 0.37 | 1.36% |
| 2025-11-27 | 19.32 | 19.58 | 19.20 | 19.49 | +0.88% | 0.25 | 0.93% |
| 2025-11-26 | 19.53 | 19.75 | 19.24 | 19.32 | -1.08% | 0.29 | 1.07% |
| 2025-11-25 | 19.25 | 19.74 | 19.07 | 19.53 | +2.41% | 0.39 | 1.47% |
| 2025-11-24 | 18.88 | 19.24 | 18.78 | 19.07 | +1.44% | 0.44 | 1.68% |
| 2025-11-21 | 19.82 | 19.98 | 18.72 | 18.80 | -6.09% | 0.64 | 2.43% |