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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.46 | 16.66 | 16.26 | 16.43 | -0.60% | 0.67 | 3.22% |
| 2025-06-24 | 16.40 | 16.60 | 16.13 | 16.53 | +1.72% | 0.67 | 3.21% |
| 2025-06-23 | 15.81 | 16.32 | 15.76 | 16.25 | +1.56% | 0.62 | 3.02% |
| 2025-06-20 | 16.31 | 16.45 | 15.99 | 16.00 | -0.81% | 0.69 | 3.38% |
| 2025-06-19 | 16.85 | 16.92 | 16.09 | 16.13 | -4.73% | 1.27 | 6.15% |
| 2025-06-18 | 17.15 | 17.87 | 16.85 | 16.93 | -2.36% | 1.68 | 7.70% |
| 2025-06-17 | 16.94 | 17.60 | 16.86 | 17.34 | +2.00% | 1.17 | 5.37% |
| 2025-06-16 | 16.68 | 17.04 | 16.52 | 17.00 | +1.92% | 1.02 | 4.77% |
| 2025-06-13 | 17.25 | 17.50 | 16.60 | 16.68 | -4.52% | 1.67 | 7.79% |
| 2025-06-12 | 16.83 | 17.83 | 16.83 | 17.47 | +2.46% | 2.24 | 10.16% |
| 2025-06-11 | 17.22 | 17.50 | 16.98 | 17.05 | -2.07% | 1.59 | 7.31% |
| 2025-06-10 | 17.74 | 18.14 | 17.03 | 17.41 | -1.92% | 2.45 | 10.99% |
| 2025-06-09 | 17.70 | 18.09 | 17.50 | 17.75 | -0.84% | 2.36 | 10.53% |
| 2025-06-06 | 17.19 | 18.27 | 17.15 | 17.90 | +2.93% | 3.43 | 15.22% |
| 2025-06-05 | 17.70 | 18.09 | 17.27 | 17.39 | -1.92% | 3.19 | 14.27% |
| 2025-06-04 | 17.15 | 17.82 | 16.82 | 17.73 | +2.13% | 2.75 | 12.52% |
| 2025-06-03 | 16.95 | 17.69 | 16.88 | 17.36 | -0.80% | 2.50 | 11.36% |
| 2025-05-30 | 16.80 | 18.09 | 16.20 | 17.50 | +2.88% | 3.91 | 18.14% |
| 2025-05-29 | 17.00 | 17.48 | 16.88 | 17.01 | -6.54% | 3.73 | 17.20% |
| 2025-05-28 | 18.12 | 18.96 | 17.23 | 18.20 | +5.57% | 6.48 | 27.82% |