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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.54 | 17.79 | 17.42 | 17.76 | +0.97% | 0.69 | 3.08% |
| 2025-08-19 | 17.24 | 17.76 | 17.12 | 17.59 | +2.03% | 1.05 | 4.74% |
| 2025-08-18 | 17.33 | 17.36 | 17.17 | 17.24 | +0.41% | 0.62 | 2.82% |
| 2025-08-15 | 17.17 | 17.35 | 17.07 | 17.17 | +0.53% | 0.51 | 2.32% |
| 2025-08-14 | 17.57 | 17.57 | 17.08 | 17.08 | -2.46% | 0.75 | 3.45% |
| 2025-08-13 | 17.72 | 17.83 | 17.39 | 17.51 | -1.19% | 0.82 | 3.67% |
| 2025-08-12 | 17.89 | 17.98 | 17.62 | 17.72 | -0.78% | 0.48 | 2.14% |
| 2025-08-11 | 17.78 | 17.92 | 17.56 | 17.86 | +0.39% | 0.71 | 3.15% |
| 2025-08-08 | 17.60 | 17.85 | 17.27 | 17.79 | +1.31% | 0.83 | 3.74% |
| 2025-08-07 | 17.60 | 17.73 | 17.51 | 17.56 | +0.11% | 0.50 | 2.25% |
| 2025-08-06 | 17.68 | 17.75 | 17.45 | 17.54 | -0.74% | 0.45 | 2.01% |
| 2025-08-05 | 17.53 | 17.71 | 17.51 | 17.67 | +0.80% | 0.48 | 2.14% |
| 2025-08-04 | 17.40 | 17.53 | 17.20 | 17.53 | +0.86% | 0.40 | 1.80% |
| 2025-08-01 | 17.28 | 17.49 | 17.24 | 17.38 | +0.40% | 0.41 | 1.84% |
| 2025-07-31 | 17.70 | 17.76 | 17.24 | 17.31 | -2.53% | 0.70 | 3.17% |
| 2025-07-30 | 17.58 | 18.08 | 17.50 | 17.76 | +1.20% | 0.93 | 4.13% |
| 2025-07-29 | 17.94 | 18.05 | 17.37 | 17.55 | -2.77% | 1.00 | 4.52% |
| 2025-07-28 | 17.70 | 18.25 | 17.70 | 18.05 | +2.38% | 1.57 | 6.87% |
| 2025-07-25 | 17.47 | 18.27 | 17.47 | 17.63 | +0.57% | 1.18 | 5.21% |
| 2025-07-24 | 17.32 | 17.67 | 17.23 | 17.53 | +0.52% | 1.00 | 4.51% |