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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.25 | 18.63 | 18.20 | 18.55 | +3.06% | 1.58 | 6.70% |
| 2026-02-13 | 18.15 | 18.29 | 17.97 | 18.00 | -0.66% | 0.82 | 3.55% |
| 2026-02-12 | 18.33 | 18.44 | 18.11 | 18.12 | -1.47% | 1.19 | 5.13% |
| 2026-02-11 | 18.36 | 18.66 | 18.30 | 18.39 | -0.16% | 1.34 | 5.69% |
| 2026-02-10 | 18.50 | 18.57 | 18.37 | 18.42 | -0.86% | 1.24 | 5.27% |
| 2026-02-09 | 18.50 | 18.59 | 18.26 | 18.58 | +0.98% | 1.83 | 7.79% |
| 2026-02-06 | 17.93 | 18.51 | 17.84 | 18.40 | +1.60% | 2.15 | 9.23% |
| 2026-02-05 | 18.49 | 18.49 | 18.05 | 18.11 | -2.69% | 2.26 | 9.73% |
| 2026-02-04 | 18.55 | 18.66 | 18.40 | 18.61 | +1.47% | 3.17 | 13.39% |
| 2026-02-03 | 18.38 | 18.50 | 18.00 | 18.34 | -0.97% | 3.56 | 15.36% |
| 2026-02-02 | 18.90 | 19.35 | 18.52 | 18.52 | -10.01% | 4.55 | 19.15% |
| 2026-01-30 | 21.99 | 22.20 | 20.58 | 20.58 | -10.01% | 5.53 | 20.73% |
| 2026-01-29 | 27.95 | 27.95 | 22.87 | 22.87 | -10.00% | 10.80 | 35.78% |
| 2026-01-28 | 23.20 | 25.41 | 23.20 | 25.41 | +10.00% | 3.41 | 10.93% |
| 2026-01-27 | 19.26 | 23.10 | 18.90 | 23.10 | +10.00% | 6.74 | 24.80% |
| 2026-01-26 | 19.95 | 21.00 | 19.60 | 21.00 | +10.01% | 5.65 | 21.42% |
| 2026-01-23 | 17.32 | 19.09 | 17.15 | 19.09 | +10.03% | 2.75 | 11.46% |
| 2026-01-22 | 17.11 | 17.46 | 16.96 | 17.35 | +1.40% | 0.72 | 3.27% |
| 2026-01-21 | 16.78 | 17.38 | 16.60 | 17.11 | +1.97% | 0.90 | 4.16% |
| 2026-01-20 | 16.66 | 16.95 | 16.53 | 16.78 | +0.54% | 0.53 | 2.47% |