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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.90 | 17.96 | 17.33 | 17.44 | -1.64% | 1.29 | 5.82% |
| 2025-07-22 | 18.01 | 18.60 | 17.35 | 17.73 | -0.34% | 2.63 | 11.51% |
| 2025-07-21 | 16.93 | 17.80 | 16.85 | 17.79 | +5.52% | 1.55 | 7.05% |
| 2025-07-18 | 16.78 | 16.93 | 16.69 | 16.86 | +0.66% | 0.41 | 1.93% |
| 2025-07-17 | 16.82 | 16.94 | 16.64 | 16.75 | -0.36% | 0.50 | 2.33% |
| 2025-07-16 | 16.60 | 16.98 | 16.58 | 16.81 | +1.14% | 0.54 | 2.54% |
| 2025-07-15 | 17.05 | 17.09 | 16.56 | 16.62 | -2.52% | 0.67 | 3.16% |
| 2025-07-14 | 17.19 | 17.38 | 16.60 | 17.05 | -1.50% | 0.93 | 4.30% |
| 2025-07-11 | 16.91 | 17.34 | 16.70 | 17.31 | +2.79% | 1.01 | 4.65% |
| 2025-07-10 | 16.99 | 16.99 | 16.77 | 16.84 | -0.30% | 0.36 | 1.70% |
| 2025-07-09 | 17.06 | 17.11 | 16.84 | 16.89 | -1.00% | 0.48 | 2.22% |
| 2025-07-08 | 17.04 | 17.14 | 16.97 | 17.06 | +0.18% | 0.61 | 2.84% |
| 2025-07-07 | 16.65 | 17.05 | 16.65 | 17.03 | +1.85% | 0.49 | 2.30% |
| 2025-07-04 | 16.92 | 16.98 | 16.67 | 16.72 | -1.70% | 0.63 | 2.95% |
| 2025-07-03 | 16.84 | 17.16 | 16.77 | 17.01 | +0.95% | 0.74 | 3.45% |
| 2025-07-02 | 16.83 | 17.03 | 16.75 | 16.85 | +0.42% | 0.75 | 3.50% |
| 2025-07-01 | 16.78 | 16.98 | 16.56 | 16.78 | +0.42% | 0.71 | 3.34% |
| 2025-06-30 | 16.45 | 16.76 | 16.42 | 16.71 | +0.97% | 0.78 | 3.72% |
| 2025-06-27 | 16.26 | 17.07 | 16.22 | 16.55 | +1.72% | 1.22 | 5.81% |
| 2025-06-26 | 16.38 | 16.46 | 16.18 | 16.27 | -0.97% | 0.57 | 2.74% |