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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.11 | 18.37 | 17.68 | 17.76 | -1.61% | 0.70 | 3.06% |
| 2025-11-19 | 18.17 | 18.44 | 17.75 | 18.05 | -0.61% | 1.16 | 5.03% |
| 2025-11-18 | 19.08 | 19.26 | 18.05 | 18.16 | -2.37% | 1.63 | 6.94% |
| 2025-11-17 | 18.47 | 18.90 | 18.13 | 18.60 | +0.70% | 1.67 | 7.05% |
| 2025-11-14 | 18.20 | 18.52 | 18.00 | 18.47 | +2.16% | 1.05 | 4.49% |
| 2025-11-13 | 17.94 | 18.20 | 17.78 | 18.08 | +0.95% | 0.95 | 4.14% |
| 2025-11-12 | 17.76 | 18.35 | 17.61 | 17.91 | +0.90% | 1.21 | 5.32% |
| 2025-11-11 | 17.54 | 17.77 | 17.41 | 17.75 | +1.60% | 0.66 | 2.94% |
| 2025-11-10 | 17.40 | 17.47 | 17.24 | 17.47 | +0.75% | 0.51 | 2.32% |
| 2025-11-07 | 17.20 | 17.38 | 17.04 | 17.34 | +0.99% | 0.57 | 2.58% |
| 2025-11-06 | 17.01 | 17.23 | 16.87 | 17.17 | +1.06% | 0.51 | 2.36% |
| 2025-11-05 | 16.71 | 17.03 | 16.62 | 16.99 | +1.31% | 0.50 | 2.32% |
| 2025-11-04 | 16.75 | 16.88 | 16.63 | 16.77 | -0.30% | 0.36 | 1.67% |
| 2025-11-03 | 16.68 | 16.88 | 16.56 | 16.82 | +1.20% | 0.50 | 2.36% |
| 2025-10-31 | 16.46 | 16.70 | 16.46 | 16.62 | +0.61% | 0.58 | 2.75% |
| 2025-10-30 | 16.55 | 16.66 | 16.31 | 16.52 | -0.18% | 0.62 | 2.96% |
| 2025-10-29 | 17.00 | 17.10 | 16.40 | 16.55 | -5.48% | 1.17 | 5.51% |
| 2025-10-28 | 17.39 | 17.64 | 17.12 | 17.51 | +0.23% | 0.52 | 2.34% |
| 2025-10-27 | 17.60 | 17.64 | 17.30 | 17.47 | -0.46% | 0.76 | 3.40% |
| 2025-10-24 | 17.17 | 17.59 | 17.06 | 17.55 | +1.45% | 1.36 | 6.11% |