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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.67 | 17.24 | 15.52 | 17.24 | +10.02% | 2.02 | 9.54% |
| 2025-05-26 | 15.43 | 15.78 | 15.43 | 15.67 | +0.90% | 0.41 | 2.08% |
| 2025-05-23 | 15.68 | 15.99 | 15.53 | 15.53 | -0.96% | 0.71 | 3.55% |
| 2025-05-22 | 16.04 | 16.33 | 15.62 | 15.68 | -3.86% | 0.94 | 4.64% |
| 2025-05-21 | 16.26 | 16.68 | 16.10 | 16.31 | +0.37% | 1.19 | 5.74% |
| 2025-05-20 | 16.30 | 16.30 | 16.10 | 16.25 | +0.37% | 0.79 | 3.83% |
| 2025-05-19 | 16.10 | 16.35 | 16.02 | 16.19 | -0.67% | 0.95 | 4.66% |
| 2025-05-16 | 15.78 | 16.34 | 15.68 | 16.30 | +2.39% | 1.20 | 5.91% |
| 2025-05-15 | 15.73 | 16.08 | 15.71 | 15.92 | +0.82% | 0.85 | 4.22% |
| 2025-05-14 | 15.70 | 15.98 | 15.65 | 15.79 | +0.13% | 0.59 | 2.94% |
| 2025-05-13 | 15.90 | 15.98 | 15.69 | 15.77 | -0.38% | 0.57 | 2.85% |
| 2025-05-12 | 15.86 | 15.97 | 15.66 | 15.83 | -0.57% | 0.79 | 3.94% |
| 2025-05-09 | 16.30 | 16.33 | 15.91 | 15.92 | -2.15% | 1.05 | 5.17% |
| 2025-05-08 | 15.94 | 16.43 | 15.73 | 16.27 | +2.20% | 2.26 | 11.02% |
| 2025-05-07 | 15.81 | 16.00 | 15.68 | 15.92 | +1.27% | 1.55 | 7.73% |
| 2025-05-06 | 15.40 | 15.72 | 15.38 | 15.72 | +2.68% | 1.16 | 5.90% |