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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.27 | 16.69 | 16.17 | 16.69 | +2.39% | 0.55 | 2.62% |
| 2026-01-16 | 16.73 | 16.79 | 16.24 | 16.30 | -2.34% | 0.63 | 3.01% |
| 2026-01-15 | 16.42 | 17.10 | 16.38 | 16.69 | +1.52% | 0.94 | 4.39% |
| 2026-01-14 | 16.31 | 16.57 | 16.14 | 16.44 | +0.80% | 0.72 | 3.46% |
| 2026-01-13 | 16.24 | 16.58 | 16.08 | 16.31 | +0.43% | 0.72 | 3.46% |
| 2026-01-12 | 16.15 | 16.26 | 16.11 | 16.24 | +0.56% | 0.65 | 3.17% |
| 2026-01-09 | 16.12 | 16.19 | 15.84 | 16.15 | +0.31% | 0.64 | 3.15% |
| 2026-01-08 | 16.06 | 16.15 | 15.90 | 16.10 | +0.37% | 0.47 | 2.31% |
| 2026-01-07 | 16.20 | 16.21 | 15.95 | 16.04 | -1.66% | 0.49 | 2.42% |
| 2026-01-06 | 15.97 | 16.49 | 15.86 | 16.31 | +2.13% | 0.65 | 3.13% |
| 2026-01-05 | 16.06 | 16.15 | 15.90 | 15.97 | -0.56% | 0.50 | 2.46% |
| 2025-12-31 | 16.21 | 16.21 | 15.74 | 16.06 | +0.12% | 0.48 | 2.34% |
| 2025-12-30 | 16.02 | 16.52 | 15.85 | 16.04 | -0.25% | 0.73 | 3.52% |
| 2025-12-29 | 16.20 | 16.28 | 15.97 | 16.08 | -0.74% | 0.45 | 2.22% |
| 2025-12-26 | 16.33 | 16.40 | 16.13 | 16.20 | -0.74% | 0.52 | 2.50% |
| 2025-12-25 | 15.95 | 16.80 | 15.92 | 16.32 | +2.58% | 0.89 | 4.27% |
| 2025-12-24 | 15.73 | 15.95 | 15.60 | 15.91 | +1.14% | 0.33 | 1.64% |
| 2025-12-23 | 15.80 | 15.86 | 15.53 | 15.73 | -0.19% | 0.38 | 1.89% |
| 2025-12-22 | 15.94 | 16.00 | 15.74 | 15.76 | -1.19% | 0.38 | 1.87% |
| 2025-12-19 | 15.53 | 15.98 | 15.47 | 15.95 | +2.77% | 0.45 | 2.22% |