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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.93 | 16.98 | 16.62 | 16.68 | -1.77% | 0.62 | 2.89% |
| 2026-04-21 | 16.97 | 17.00 | 16.75 | 16.98 | +0.12% | 0.54 | 2.49% |
| 2026-04-20 | 17.21 | 17.30 | 16.83 | 16.96 | -0.24% | 0.74 | 3.44% |
| 2026-04-17 | 17.33 | 17.45 | 16.92 | 17.00 | -2.35% | 0.95 | 4.37% |
| 2026-04-16 | 17.25 | 17.50 | 16.98 | 17.41 | +1.04% | 0.95 | 4.31% |
| 2026-04-15 | 17.48 | 17.48 | 17.18 | 17.23 | -1.37% | 0.79 | 3.59% |
| 2026-04-14 | 17.59 | 17.60 | 17.16 | 17.47 | -0.11% | 0.91 | 4.13% |
| 2026-04-13 | 17.61 | 17.77 | 17.19 | 17.49 | -0.62% | 1.07 | 4.82% |
| 2026-04-10 | 17.94 | 17.98 | 17.53 | 17.60 | -0.17% | 1.21 | 5.35% |
| 2026-04-09 | 18.13 | 18.27 | 17.50 | 17.63 | -1.84% | 1.64 | 7.25% |
| 2026-04-08 | 18.26 | 18.27 | 17.74 | 17.96 | -1.64% | 2.73 | 11.91% |
| 2026-04-07 | 16.82 | 18.26 | 16.62 | 18.26 | +10.00% | 1.81 | 8.11% |
| 2026-04-03 | 18.25 | 18.29 | 16.50 | 16.60 | -8.54% | 1.93 | 8.93% |
| 2026-04-02 | 18.57 | 18.59 | 18.03 | 18.15 | -2.58% | 1.97 | 8.48% |
| 2026-04-01 | 18.89 | 18.96 | 18.28 | 18.63 | +0.11% | 2.96 | 12.48% |
| 2026-03-31 | 19.92 | 20.09 | 18.46 | 18.61 | -5.87% | 5.38 | 22.11% |
| 2026-03-30 | 18.58 | 19.77 | 18.58 | 19.77 | +10.02% | 2.78 | 11.22% |
| 2026-03-27 | 16.12 | 17.97 | 16.09 | 17.97 | +9.98% | 2.21 | 10.04% |
| 2026-03-26 | 16.23 | 16.44 | 15.97 | 16.34 | +0.68% | 0.78 | 3.75% |
| 2026-03-25 | 16.04 | 16.33 | 16.00 | 16.23 | +1.18% | 0.63 | 3.05% |