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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.97 | 5.04 | 4.92 | 4.95 | -0.40% | 4.95 | 11.24% |
| 2025-08-18 | 4.85 | 4.98 | 4.84 | 4.97 | +2.47% | 6.65 | 15.17% |
| 2025-08-15 | 4.78 | 4.88 | 4.77 | 4.85 | +1.46% | 4.03 | 9.41% |
| 2025-08-14 | 4.89 | 4.91 | 4.75 | 4.78 | -2.65% | 4.96 | 11.58% |
| 2025-08-13 | 4.90 | 4.93 | 4.85 | 4.91 | +0.20% | 4.48 | 10.34% |
| 2025-08-12 | 4.93 | 5.09 | 4.88 | 4.90 | -1.61% | 6.56 | 14.99% |
| 2025-08-11 | 4.93 | 4.98 | 4.86 | 4.98 | +0.61% | 6.06 | 13.89% |
| 2025-08-08 | 4.90 | 5.00 | 4.88 | 4.95 | -0.40% | 6.53 | 14.95% |
| 2025-08-07 | 4.80 | 5.05 | 4.77 | 4.97 | +3.33% | 10.38 | 23.68% |
| 2025-08-06 | 4.80 | 4.82 | 4.75 | 4.81 | -0.62% | 4.62 | 10.91% |
| 2025-08-05 | 4.78 | 4.88 | 4.75 | 4.84 | +2.76% | 6.47 | 15.16% |
| 2025-08-04 | 4.65 | 4.74 | 4.62 | 4.71 | -0.21% | 3.26 | 7.82% |
| 2025-08-01 | 4.70 | 4.76 | 4.67 | 4.72 | -0.63% | 4.17 | 10.00% |
| 2025-07-31 | 4.88 | 4.88 | 4.74 | 4.75 | -3.85% | 7.47 | 17.59% |
| 2025-07-30 | 4.76 | 5.00 | 4.75 | 4.94 | +3.35% | 12.47 | 28.87% |
| 2025-07-29 | 4.89 | 4.91 | 4.74 | 4.78 | -1.24% | 5.75 | 13.58% |
| 2025-07-28 | 4.97 | 4.98 | 4.80 | 4.84 | -2.02% | 9.45 | 21.91% |
| 2025-07-25 | 5.45 | 5.45 | 4.91 | 4.94 | -9.69% | 17.63 | 39.57% |
| 2025-07-24 | 4.57 | 5.47 | 4.55 | 5.47 | +19.96% | 24.36 | 53.68% |
| 2025-07-23 | 4.79 | 4.80 | 4.53 | 4.56 | -5.20% | 8.17 | 19.89% |