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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.83 | 6.90 | 6.61 | 6.68 | -2.20% | 4.20 | 7.08% |
| 2026-04-20 | 6.77 | 6.85 | 6.74 | 6.83 | +1.19% | 4.07 | 6.74% |
| 2026-04-17 | 6.76 | 6.82 | 6.66 | 6.75 | -0.74% | 3.10 | 5.20% |
| 2026-04-16 | 6.71 | 6.82 | 6.56 | 6.80 | +1.19% | 4.16 | 7.00% |
| 2026-04-15 | 6.83 | 6.84 | 6.66 | 6.72 | -2.18% | 4.00 | 6.70% |
| 2026-04-14 | 6.76 | 6.87 | 6.73 | 6.87 | +0.88% | 4.14 | 6.89% |
| 2026-04-13 | 6.80 | 6.88 | 6.68 | 6.81 | +0.74% | 4.25 | 7.08% |
| 2026-04-10 | 6.77 | 6.83 | 6.70 | 6.76 | 0.00% | 3.95 | 6.59% |
| 2026-04-09 | 6.72 | 6.88 | 6.64 | 6.76 | -0.44% | 5.07 | 8.50% |
| 2026-04-08 | 6.51 | 6.82 | 6.51 | 6.79 | +3.35% | 6.33 | 10.66% |
| 2026-04-07 | 6.37 | 6.59 | 6.25 | 6.57 | +4.12% | 6.27 | 10.92% |
| 2026-04-03 | 6.66 | 6.69 | 6.28 | 6.31 | -4.83% | 5.95 | 10.54% |
| 2026-04-02 | 6.96 | 7.03 | 6.62 | 6.63 | -4.33% | 6.21 | 10.32% |
| 2026-04-01 | 7.07 | 7.16 | 6.88 | 6.93 | -2.39% | 6.21 | 10.09% |
| 2026-03-31 | 7.30 | 7.40 | 7.03 | 7.10 | -4.95% | 9.32 | 14.74% |
| 2026-03-30 | 7.08 | 7.55 | 7.08 | 7.47 | +3.75% | 12.34 | 18.72% |
| 2026-03-27 | 6.96 | 7.38 | 6.91 | 7.20 | +2.42% | 7.94 | 12.43% |
| 2026-03-26 | 7.24 | 7.42 | 6.99 | 7.03 | -3.30% | 7.07 | 11.17% |
| 2026-03-25 | 7.12 | 7.37 | 7.09 | 7.27 | +1.25% | 6.78 | 10.54% |
| 2026-03-24 | 7.13 | 7.18 | 6.86 | 7.18 | +3.01% | 6.74 | 10.82% |