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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.27 | 15.67 | 15.20 | 15.52 | +1.24% | 0.39 | 1.98% |
| 2025-12-17 | 15.39 | 15.39 | 14.98 | 15.33 | +0.33% | 0.50 | 2.57% |
| 2025-12-16 | 15.71 | 15.71 | 15.28 | 15.28 | -3.11% | 0.49 | 2.51% |
| 2025-12-15 | 15.61 | 15.96 | 15.35 | 15.77 | +1.09% | 0.59 | 2.97% |
| 2025-12-12 | 15.95 | 16.13 | 15.56 | 15.60 | -2.26% | 0.61 | 3.01% |
| 2025-12-11 | 16.70 | 16.80 | 15.93 | 15.96 | -4.32% | 0.99 | 4.80% |
| 2025-12-10 | 17.30 | 17.38 | 16.62 | 16.68 | -3.64% | 1.03 | 4.78% |
| 2025-12-09 | 17.36 | 17.50 | 17.13 | 17.31 | -0.46% | 1.03 | 4.68% |
| 2025-12-08 | 17.23 | 17.52 | 16.94 | 17.39 | +1.40% | 1.26 | 5.76% |
| 2025-12-05 | 17.63 | 17.63 | 16.95 | 17.15 | -2.50% | 1.60 | 7.34% |
| 2025-12-04 | 17.63 | 17.96 | 17.34 | 17.59 | -1.79% | 1.91 | 8.51% |
| 2025-12-03 | 17.37 | 19.14 | 17.13 | 17.91 | +2.93% | 2.76 | 11.99% |
| 2025-12-02 | 17.43 | 17.49 | 17.00 | 17.40 | -0.17% | 0.48 | 2.18% |
| 2025-12-01 | 17.85 | 17.89 | 17.35 | 17.43 | -2.41% | 0.49 | 2.20% |
| 2025-11-28 | 17.25 | 17.86 | 17.07 | 17.86 | +3.96% | 0.70 | 3.15% |
| 2025-11-27 | 17.18 | 17.28 | 16.96 | 17.18 | -0.06% | 0.46 | 2.11% |
| 2025-11-26 | 17.28 | 17.62 | 17.00 | 17.19 | -0.98% | 0.56 | 2.56% |
| 2025-11-25 | 17.25 | 17.49 | 17.00 | 17.36 | +1.34% | 0.47 | 2.14% |
| 2025-11-24 | 16.91 | 17.20 | 16.69 | 17.13 | +2.33% | 0.65 | 3.03% |
| 2025-11-21 | 17.78 | 17.82 | 16.69 | 16.74 | -5.74% | 0.79 | 3.62% |