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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.44 | 19.72 | 19.28 | 19.32 | -0.97% | 0.36 | 1.34% |
| 2025-09-16 | 19.53 | 19.56 | 19.25 | 19.51 | -0.31% | 0.38 | 1.44% |
| 2025-09-15 | 19.42 | 19.95 | 19.11 | 19.57 | +0.82% | 0.65 | 2.44% |
| 2025-09-12 | 19.21 | 19.44 | 19.18 | 19.41 | +0.31% | 0.39 | 1.48% |
| 2025-09-11 | 19.23 | 19.40 | 19.02 | 19.35 | 0.00% | 0.45 | 1.72% |
| 2025-09-10 | 19.34 | 19.45 | 19.14 | 19.35 | +0.05% | 0.35 | 1.31% |
| 2025-09-09 | 19.52 | 19.80 | 19.19 | 19.34 | -1.33% | 0.44 | 1.67% |
| 2025-09-08 | 19.13 | 19.61 | 19.09 | 19.60 | +2.19% | 0.62 | 2.34% |
| 2025-09-05 | 19.00 | 19.40 | 18.63 | 19.18 | +2.02% | 0.68 | 2.59% |
| 2025-09-04 | 18.91 | 19.26 | 18.48 | 18.80 | -0.21% | 0.86 | 3.30% |
| 2025-09-03 | 19.72 | 19.72 | 18.60 | 18.84 | -5.23% | 1.82 | 6.98% |
| 2025-09-02 | 19.13 | 21.21 | 18.40 | 19.88 | +3.11% | 2.25 | 8.15% |
| 2025-09-01 | 18.78 | 19.50 | 18.78 | 19.28 | +2.61% | 0.64 | 2.41% |
| 2025-08-29 | 18.77 | 19.08 | 18.58 | 18.79 | -0.16% | 0.38 | 1.47% |
| 2025-08-28 | 18.83 | 19.28 | 18.25 | 18.82 | -0.53% | 0.62 | 2.43% |
| 2025-08-27 | 19.61 | 19.90 | 18.92 | 18.92 | -3.22% | 0.83 | 3.10% |
| 2025-08-26 | 19.27 | 19.68 | 19.05 | 19.55 | +1.40% | 0.50 | 1.87% |
| 2025-08-25 | 19.36 | 19.45 | 19.18 | 19.28 | -0.41% | 0.49 | 1.84% |
| 2025-08-22 | 19.50 | 19.50 | 19.23 | 19.36 | -0.92% | 0.51 | 1.91% |
| 2025-08-21 | 19.92 | 20.00 | 19.40 | 19.54 | -1.86% | 0.67 | 2.48% |