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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.16 | 4.20 | 4.12 | 4.19 | -0.48% | 2.65 | 7.19% |
| 2025-05-23 | 4.35 | 4.39 | 4.15 | 4.21 | -4.97% | 6.25 | 16.68% |
| 2025-05-22 | 4.34 | 4.57 | 4.32 | 4.43 | +0.45% | 8.28 | 20.84% |
| 2025-05-21 | 4.33 | 4.48 | 4.24 | 4.41 | +1.38% | 6.26 | 16.22% |
| 2025-05-20 | 4.24 | 4.43 | 4.23 | 4.35 | +1.64% | 5.30 | 13.71% |
| 2025-05-19 | 4.23 | 4.30 | 4.18 | 4.28 | +0.94% | 3.96 | 10.51% |
| 2025-05-16 | 4.35 | 4.38 | 4.21 | 4.24 | -4.29% | 5.83 | 15.48% |
| 2025-05-15 | 4.25 | 4.51 | 4.18 | 4.43 | +3.50% | 9.47 | 24.42% |
| 2025-05-14 | 4.18 | 4.34 | 4.12 | 4.28 | +2.39% | 6.68 | 17.70% |
| 2025-05-13 | 4.20 | 4.29 | 4.15 | 4.18 | -1.18% | 4.79 | 12.85% |
| 2025-05-12 | 4.29 | 4.32 | 4.15 | 4.23 | -2.53% | 7.05 | 18.90% |
| 2025-05-09 | 4.45 | 4.68 | 4.31 | 4.34 | -0.91% | 10.19 | 25.57% |
| 2025-05-08 | 4.30 | 4.44 | 4.23 | 4.38 | -1.79% | 8.00 | 20.79% |
| 2025-05-07 | 4.18 | 4.63 | 4.06 | 4.46 | +8.52% | 12.36 | 32.37% |
| 2025-05-06 | 3.98 | 4.11 | 3.96 | 4.11 | +4.05% | 4.58 | 12.69% |