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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.65 | 17.56 | 16.62 | 17.30 | +3.28% | 1.41 | 6.44% |
| 2025-10-22 | 16.64 | 16.94 | 16.58 | 16.75 | +0.24% | 0.71 | 3.33% |
| 2025-10-21 | 16.57 | 16.73 | 16.30 | 16.71 | +1.52% | 0.89 | 4.23% |
| 2025-10-20 | 16.40 | 16.55 | 16.12 | 16.46 | +0.30% | 1.57 | 7.57% |
| 2025-10-17 | 16.56 | 18.22 | 16.27 | 16.41 | -0.91% | 2.07 | 9.50% |
| 2025-10-16 | 16.81 | 16.97 | 16.53 | 16.56 | -1.55% | 0.37 | 1.75% |
| 2025-10-15 | 16.73 | 16.89 | 16.52 | 16.82 | +0.24% | 0.55 | 2.60% |
| 2025-10-14 | 16.39 | 16.85 | 16.18 | 16.78 | +3.13% | 0.84 | 3.98% |
| 2025-10-13 | 15.88 | 16.28 | 15.50 | 16.27 | +0.68% | 0.45 | 2.20% |
| 2025-10-10 | 15.90 | 16.20 | 15.84 | 16.16 | +1.44% | 0.40 | 1.97% |
| 2025-10-09 | 16.13 | 16.17 | 15.88 | 15.93 | -1.18% | 0.35 | 1.73% |
| 2025-09-30 | 16.05 | 16.30 | 16.05 | 16.12 | +0.25% | 0.29 | 1.43% |
| 2025-09-29 | 16.03 | 16.18 | 15.59 | 16.08 | +0.88% | 0.35 | 1.70% |
| 2025-09-26 | 15.80 | 16.18 | 15.73 | 15.94 | +0.38% | 0.32 | 1.55% |
| 2025-09-25 | 16.08 | 16.20 | 15.82 | 15.88 | -0.69% | 0.30 | 1.46% |
| 2025-09-24 | 15.65 | 16.01 | 15.57 | 15.99 | +1.65% | 0.28 | 1.40% |
| 2025-09-23 | 15.92 | 15.94 | 15.27 | 15.73 | -1.19% | 0.48 | 2.40% |
| 2025-09-22 | 16.11 | 16.13 | 15.80 | 15.92 | -1.06% | 0.30 | 1.49% |
| 2025-09-19 | 16.31 | 16.31 | 15.96 | 16.09 | -0.43% | 0.35 | 1.70% |
| 2025-09-18 | 16.69 | 16.72 | 16.07 | 16.16 | -2.83% | 0.54 | 2.60% |