神农种业 sz.300189
5.41
+3.05%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.30 | 5.47 | 5.26 | 5.41 | +3.05% | 2.59 | 5.41% |
| 2026-05-21 | 5.51 | 5.57 | 5.25 | 5.25 | -4.89% | 2.76 | 5.76% |
| 2026-05-20 | 5.66 | 5.68 | 5.49 | 5.52 | -2.99% | 2.54 | 5.17% |
| 2026-05-19 | 5.75 | 5.77 | 5.59 | 5.69 | -0.70% | 2.58 | 5.14% |
| 2026-05-18 | 5.75 | 5.79 | 5.69 | 5.73 | -0.87% | 2.41 | 4.75% |
| 2026-05-15 | 5.93 | 5.99 | 5.70 | 5.78 | -2.53% | 3.66 | 7.10% |
| 2026-05-14 | 6.18 | 6.19 | 5.91 | 5.93 | -4.05% | 4.19 | 7.84% |
| 2026-05-13 | 6.10 | 6.28 | 6.05 | 6.18 | +1.81% | 5.45 | 10.00% |
| 2026-05-12 | 6.25 | 6.32 | 5.99 | 6.07 | -2.72% | 4.60 | 8.49% |
| 2026-05-11 | 6.28 | 6.36 | 6.18 | 6.24 | +0.32% | 4.43 | 7.96% |
| 2026-05-08 | 6.18 | 6.28 | 6.16 | 6.22 | +1.14% | 4.12 | 7.48% |
| 2026-05-07 | 6.13 | 6.18 | 6.03 | 6.15 | +0.49% | 4.32 | 7.97% |
| 2026-05-06 | 6.08 | 6.14 | 6.03 | 6.12 | +0.16% | 3.16 | 5.86% |
| 2026-04-30 | 6.06 | 6.18 | 6.01 | 6.11 | +1.50% | 3.15 | 5.82% |
| 2026-04-29 | 5.97 | 6.07 | 5.92 | 6.02 | +0.67% | 3.17 | 5.96% |
| 2026-04-28 | 5.96 | 6.07 | 5.90 | 5.98 | +0.67% | 4.08 | 7.70% |
| 2026-04-27 | 6.30 | 6.30 | 5.81 | 5.94 | -7.76% | 6.63 | 12.56% |
| 2026-04-24 | 6.48 | 6.57 | 6.37 | 6.44 | -1.98% | 3.06 | 5.34% |
| 2026-04-23 | 6.57 | 6.59 | 6.43 | 6.57 | -0.61% | 3.94 | 6.83% |
| 2026-04-22 | 6.68 | 6.70 | 6.55 | 6.61 | -1.05% | 3.56 | 6.07% |