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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.81 | 16.04 | 15.34 | 16.04 | +3.82% | 0.83 | 4.16% |
| 2026-03-23 | 16.06 | 16.30 | 15.33 | 15.45 | -6.48% | 0.99 | 4.90% |
| 2026-03-20 | 17.26 | 17.26 | 16.47 | 16.52 | -3.56% | 0.84 | 3.95% |
| 2026-03-19 | 17.74 | 17.80 | 17.02 | 17.13 | -3.87% | 0.87 | 3.95% |
| 2026-03-18 | 17.80 | 17.87 | 17.41 | 17.82 | +0.34% | 0.83 | 3.72% |
| 2026-03-17 | 18.30 | 18.65 | 17.75 | 17.76 | -3.22% | 1.30 | 5.64% |
| 2026-03-16 | 18.35 | 18.78 | 18.12 | 18.35 | 0.00% | 1.28 | 5.45% |
| 2026-03-13 | 18.18 | 18.75 | 18.16 | 18.35 | +0.94% | 1.35 | 5.74% |
| 2026-03-12 | 18.58 | 18.67 | 18.18 | 18.18 | -1.89% | 1.01 | 4.29% |
| 2026-03-11 | 18.59 | 18.60 | 18.28 | 18.53 | -0.22% | 0.86 | 3.65% |
| 2026-03-10 | 18.47 | 18.69 | 18.36 | 18.57 | +0.54% | 0.92 | 3.90% |
| 2026-03-09 | 18.75 | 18.97 | 18.46 | 18.47 | -1.91% | 1.41 | 5.94% |
| 2026-03-06 | 17.98 | 18.88 | 17.97 | 18.83 | +4.44% | 1.61 | 6.79% |
| 2026-03-05 | 18.27 | 18.49 | 17.91 | 18.03 | -1.26% | 1.17 | 5.08% |
| 2026-03-04 | 18.26 | 18.52 | 17.99 | 18.26 | +1.56% | 1.42 | 6.11% |
| 2026-03-03 | 18.45 | 18.60 | 17.92 | 17.98 | -2.39% | 1.24 | 5.32% |
| 2026-03-02 | 18.53 | 18.66 | 18.10 | 18.42 | -2.23% | 1.18 | 5.04% |
| 2026-02-27 | 18.52 | 18.88 | 18.47 | 18.84 | +1.56% | 0.97 | 4.09% |
| 2026-02-26 | 18.95 | 19.00 | 18.52 | 18.55 | -1.70% | 1.36 | 5.72% |
| 2026-02-25 | 18.73 | 19.10 | 18.63 | 18.87 | +1.73% | 2.15 | 8.93% |