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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.74 | 4.81 | 4.65 | 4.81 | +1.91% | 7.40 | 17.62% |
| 2025-07-21 | 4.60 | 4.85 | 4.58 | 4.72 | +1.72% | 7.76 | 18.52% |
| 2025-07-18 | 4.59 | 4.68 | 4.56 | 4.64 | +1.09% | 3.60 | 8.81% |
| 2025-07-17 | 4.48 | 4.59 | 4.47 | 4.59 | +2.00% | 3.32 | 8.22% |
| 2025-07-16 | 4.45 | 4.55 | 4.41 | 4.50 | +1.35% | 3.07 | 7.69% |
| 2025-07-15 | 4.58 | 4.59 | 4.39 | 4.44 | -3.27% | 4.19 | 10.62% |
| 2025-07-14 | 4.57 | 4.63 | 4.54 | 4.59 | +0.22% | 2.66 | 6.56% |
| 2025-07-11 | 4.59 | 4.67 | 4.52 | 4.58 | -0.22% | 3.82 | 9.39% |
| 2025-07-10 | 4.60 | 4.66 | 4.55 | 4.59 | -0.65% | 4.64 | 11.39% |
| 2025-07-09 | 4.71 | 4.75 | 4.60 | 4.62 | -2.94% | 6.66 | 16.11% |
| 2025-07-08 | 4.72 | 4.80 | 4.68 | 4.76 | -0.63% | 7.08 | 16.90% |
| 2025-07-07 | 4.68 | 4.81 | 4.58 | 4.79 | +1.91% | 8.22 | 19.60% |
| 2025-07-04 | 4.55 | 4.97 | 4.47 | 4.70 | +2.62% | 11.06 | 26.59% |
| 2025-07-03 | 4.52 | 4.62 | 4.47 | 4.58 | +0.22% | 5.07 | 12.54% |
| 2025-07-02 | 4.47 | 4.65 | 4.44 | 4.57 | +2.01% | 7.29 | 18.03% |
| 2025-07-01 | 4.41 | 4.50 | 4.39 | 4.48 | +1.36% | 4.52 | 11.43% |
| 2025-06-30 | 4.39 | 4.43 | 4.36 | 4.42 | +0.91% | 3.53 | 9.06% |
| 2025-06-27 | 4.44 | 4.45 | 4.37 | 4.38 | -1.57% | 3.34 | 8.56% |
| 2025-06-26 | 4.39 | 4.47 | 4.35 | 4.45 | +0.91% | 5.26 | 13.47% |
| 2025-06-25 | 4.34 | 4.41 | 4.28 | 4.41 | +0.92% | 4.76 | 12.32% |