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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.50 | 20.77 | 20.31 | 20.64 | +0.34% | 1.25 | 4.45% |
| 2025-10-22 | 20.76 | 20.87 | 20.40 | 20.57 | -2.37% | 1.64 | 5.79% |
| 2025-10-21 | 21.23 | 21.38 | 20.52 | 21.07 | -1.91% | 2.44 | 8.55% |
| 2025-10-20 | 22.55 | 23.15 | 21.43 | 21.48 | -9.79% | 3.52 | 11.65% |
| 2025-10-17 | 27.00 | 27.50 | 23.81 | 23.81 | -10.02% | 5.69 | 16.76% |
| 2025-10-16 | 24.06 | 26.46 | 24.06 | 26.46 | +10.02% | 4.80 | 13.46% |
| 2025-10-15 | 23.50 | 24.05 | 21.32 | 24.05 | +10.02% | 3.09 | 9.69% |
| 2025-10-14 | 19.87 | 21.86 | 19.59 | 21.86 | +10.02% | 0.98 | 3.35% |
| 2025-10-13 | 19.16 | 19.88 | 19.01 | 19.87 | +1.38% | 0.88 | 3.25% |
| 2025-10-10 | 18.75 | 19.68 | 18.63 | 19.60 | +3.92% | 0.88 | 3.32% |
| 2025-10-09 | 18.80 | 18.93 | 18.45 | 18.86 | +0.91% | 0.39 | 1.53% |
| 2025-09-30 | 18.49 | 18.91 | 18.45 | 18.69 | +1.30% | 0.31 | 1.22% |
| 2025-09-29 | 18.22 | 18.49 | 17.84 | 18.45 | +1.82% | 0.28 | 1.13% |
| 2025-09-26 | 18.09 | 18.40 | 17.79 | 18.12 | +0.17% | 0.25 | 0.99% |
| 2025-09-25 | 18.39 | 18.49 | 18.00 | 18.09 | -1.95% | 0.21 | 0.83% |
| 2025-09-24 | 17.86 | 18.49 | 17.86 | 18.45 | +2.73% | 0.24 | 0.97% |
| 2025-09-23 | 18.27 | 18.29 | 17.36 | 17.96 | -1.75% | 0.39 | 1.58% |
| 2025-09-22 | 18.29 | 18.66 | 18.11 | 18.28 | -0.87% | 0.27 | 1.07% |
| 2025-09-19 | 18.68 | 18.85 | 18.33 | 18.44 | -0.97% | 0.31 | 1.22% |
| 2025-09-18 | 19.32 | 19.33 | 18.48 | 18.62 | -3.62% | 0.49 | 1.87% |