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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.10 | 20.28 | 19.70 | 20.02 | 0.00% | 0.51 | 1.86% |
| 2025-11-19 | 20.36 | 20.53 | 19.72 | 20.02 | -1.28% | 0.54 | 1.98% |
| 2025-11-18 | 20.51 | 20.69 | 20.13 | 20.28 | -1.46% | 0.72 | 2.60% |
| 2025-11-17 | 21.35 | 21.35 | 20.49 | 20.58 | -3.61% | 1.28 | 4.51% |
| 2025-11-14 | 21.25 | 21.61 | 21.14 | 21.35 | 0.00% | 1.00 | 3.40% |
| 2025-11-13 | 20.81 | 21.41 | 20.78 | 21.35 | +2.35% | 1.21 | 4.16% |
| 2025-11-12 | 20.92 | 21.00 | 20.62 | 20.86 | -0.29% | 0.66 | 2.30% |
| 2025-11-11 | 20.85 | 21.12 | 20.62 | 20.92 | +0.14% | 0.92 | 3.20% |
| 2025-11-10 | 20.52 | 21.17 | 20.42 | 20.89 | +1.51% | 1.20 | 4.20% |
| 2025-11-07 | 20.30 | 20.98 | 20.30 | 20.58 | +0.15% | 1.25 | 4.40% |
| 2025-11-06 | 20.52 | 20.68 | 20.30 | 20.55 | -1.44% | 0.85 | 3.01% |
| 2025-11-05 | 20.80 | 20.86 | 20.24 | 20.85 | -1.14% | 1.52 | 5.41% |
| 2025-11-04 | 20.37 | 21.21 | 20.32 | 21.09 | +3.28% | 2.35 | 8.18% |
| 2025-11-03 | 20.15 | 20.49 | 20.04 | 20.42 | +1.64% | 0.88 | 3.17% |
| 2025-10-31 | 19.86 | 20.14 | 19.82 | 20.09 | +1.11% | 0.47 | 1.71% |
| 2025-10-30 | 20.15 | 20.18 | 19.87 | 19.87 | -1.44% | 0.57 | 2.06% |
| 2025-10-29 | 20.17 | 20.21 | 19.85 | 20.16 | +0.20% | 0.78 | 2.84% |
| 2025-10-28 | 20.38 | 20.38 | 20.06 | 20.12 | -1.37% | 0.91 | 3.31% |
| 2025-10-27 | 20.32 | 20.49 | 20.16 | 20.40 | +0.20% | 1.13 | 4.05% |
| 2025-10-24 | 20.48 | 20.57 | 20.34 | 20.36 | -1.36% | 1.05 | 3.75% |