中农联合 sz.003042
15.64
-2.80%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.33 | 16.33 | 15.54 | 15.64 | -2.80% | 0.57 | 2.91% |
| 2026-05-22 | 15.79 | 16.19 | 15.55 | 16.09 | +3.01% | 0.59 | 3.00% |
| 2026-05-21 | 16.47 | 16.65 | 15.59 | 15.62 | -4.76% | 0.75 | 3.78% |
| 2026-05-20 | 16.75 | 16.79 | 16.25 | 16.40 | -1.50% | 0.40 | 2.00% |
| 2026-05-19 | 16.72 | 16.95 | 16.41 | 16.65 | -0.36% | 0.52 | 2.51% |
| 2026-05-18 | 16.96 | 17.00 | 16.37 | 16.71 | +0.36% | 0.64 | 3.11% |
| 2026-05-15 | 16.70 | 16.94 | 16.46 | 16.65 | -0.72% | 0.48 | 2.32% |
| 2026-05-14 | 16.97 | 17.10 | 16.76 | 16.77 | -1.24% | 0.49 | 2.37% |
| 2026-05-13 | 17.00 | 17.15 | 16.92 | 16.98 | -0.06% | 0.49 | 2.33% |
| 2026-05-12 | 17.34 | 17.35 | 16.89 | 16.99 | -2.24% | 0.50 | 2.39% |
| 2026-05-11 | 17.37 | 17.41 | 17.17 | 17.38 | +0.06% | 0.64 | 3.00% |
| 2026-05-08 | 17.20 | 17.39 | 17.15 | 17.37 | +1.28% | 0.69 | 3.25% |
| 2026-05-07 | 17.11 | 17.33 | 17.04 | 17.15 | 0.00% | 0.75 | 3.53% |
| 2026-05-06 | 17.23 | 17.32 | 17.01 | 17.15 | +0.35% | 0.91 | 4.29% |
| 2026-04-30 | 17.10 | 17.24 | 16.99 | 17.09 | +1.18% | 0.88 | 4.17% |
| 2026-04-29 | 16.35 | 16.99 | 16.35 | 16.89 | +1.87% | 0.99 | 4.81% |
| 2026-04-28 | 16.56 | 16.83 | 16.46 | 16.58 | -0.42% | 0.65 | 3.06% |
| 2026-04-27 | 16.50 | 16.70 | 16.04 | 16.65 | +0.48% | 0.78 | 3.76% |
| 2026-04-24 | 16.42 | 16.80 | 16.35 | 16.57 | +0.91% | 0.95 | 4.48% |
| 2026-04-23 | 16.66 | 16.68 | 16.35 | 16.42 | -1.56% | 0.64 | 3.03% |