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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.88 | 16.89 | 16.61 | 16.63 | -1.48% | 0.47 | 2.21% |
| 2025-09-16 | 16.70 | 16.98 | 16.68 | 16.88 | +1.20% | 0.38 | 1.79% |
| 2025-09-15 | 16.78 | 16.91 | 16.65 | 16.68 | -0.77% | 0.30 | 1.39% |
| 2025-09-12 | 17.09 | 17.09 | 16.79 | 16.81 | -1.06% | 0.32 | 1.47% |
| 2025-09-11 | 16.90 | 17.01 | 16.66 | 16.99 | +0.47% | 0.38 | 1.76% |
| 2025-09-10 | 16.92 | 17.03 | 16.73 | 16.91 | +0.12% | 0.31 | 1.43% |
| 2025-09-09 | 16.89 | 17.08 | 16.76 | 16.89 | -0.18% | 0.44 | 2.02% |
| 2025-09-08 | 16.60 | 16.92 | 16.60 | 16.92 | +1.99% | 0.48 | 2.23% |
| 2025-09-05 | 16.64 | 16.68 | 16.23 | 16.59 | +0.24% | 0.51 | 2.41% |
| 2025-09-04 | 16.25 | 16.87 | 16.02 | 16.55 | +2.16% | 0.81 | 3.83% |
| 2025-09-03 | 16.75 | 16.86 | 16.12 | 16.20 | -3.28% | 0.58 | 2.75% |
| 2025-09-02 | 16.83 | 17.14 | 16.52 | 16.75 | -0.77% | 0.82 | 3.85% |
| 2025-09-01 | 16.72 | 17.09 | 16.63 | 16.88 | +0.54% | 0.52 | 2.39% |
| 2025-08-29 | 17.05 | 17.16 | 16.78 | 16.79 | -2.27% | 0.58 | 2.70% |
| 2025-08-28 | 17.32 | 17.56 | 16.53 | 17.18 | -0.87% | 0.87 | 4.02% |
| 2025-08-27 | 18.01 | 18.04 | 17.25 | 17.33 | -3.78% | 0.81 | 3.62% |
| 2025-08-26 | 17.60 | 18.12 | 17.53 | 18.01 | +2.04% | 0.81 | 3.57% |
| 2025-08-25 | 17.69 | 17.77 | 17.50 | 17.65 | -0.17% | 0.59 | 2.63% |
| 2025-08-22 | 18.07 | 18.07 | 17.50 | 17.68 | -2.21% | 0.84 | 3.73% |
| 2025-08-21 | 17.75 | 18.25 | 17.71 | 18.08 | +1.80% | 1.11 | 4.84% |