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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.15 | 7.28 | 6.91 | 6.97 | -4.39% | 8.34 | 13.30% |
| 2026-03-20 | 7.52 | 7.60 | 7.28 | 7.29 | -5.45% | 8.98 | 13.65% |
| 2026-03-19 | 7.90 | 8.00 | 7.58 | 7.71 | -1.15% | 9.73 | 14.15% |
| 2026-03-18 | 8.10 | 8.14 | 7.62 | 7.80 | -5.91% | 13.36 | 19.37% |
| 2026-03-17 | 8.44 | 8.74 | 8.11 | 8.29 | -5.90% | 19.75 | 26.72% |
| 2026-03-16 | 8.20 | 8.97 | 8.18 | 8.81 | +6.66% | 25.10 | 32.56% |
| 2026-03-13 | 8.13 | 8.64 | 8.12 | 8.26 | +2.10% | 17.56 | 23.76% |
| 2026-03-12 | 8.45 | 8.45 | 8.02 | 8.09 | -3.23% | 12.37 | 17.20% |
| 2026-03-11 | 8.23 | 8.44 | 8.18 | 8.36 | +1.09% | 12.71 | 17.27% |
| 2026-03-10 | 7.86 | 8.41 | 7.86 | 8.27 | -1.19% | 16.74 | 23.05% |
| 2026-03-09 | 8.88 | 9.30 | 8.32 | 8.37 | -3.35% | 24.84 | 32.09% |
| 2026-03-06 | 8.22 | 8.86 | 8.06 | 8.66 | +4.59% | 25.81 | 33.95% |
| 2026-03-05 | 8.64 | 8.81 | 8.09 | 8.28 | -11.35% | 29.47 | 39.72% |
| 2026-03-04 | 8.50 | 9.93 | 8.45 | 9.34 | +11.19% | 38.93 | 48.31% |
| 2026-03-03 | 8.03 | 9.12 | 8.00 | 8.40 | +2.69% | 31.43 | 41.38% |
| 2026-03-02 | 7.91 | 8.38 | 7.89 | 8.18 | +1.49% | 17.58 | 24.27% |
| 2026-02-27 | 7.77 | 8.15 | 7.71 | 8.06 | +3.33% | 16.07 | 22.64% |
| 2026-02-26 | 7.71 | 8.18 | 7.63 | 7.80 | -0.38% | 15.41 | 21.98% |
| 2026-02-25 | 7.63 | 8.11 | 7.54 | 7.83 | +2.89% | 17.44 | 25.00% |
| 2026-02-24 | 7.35 | 7.70 | 7.32 | 7.61 | +4.82% | 12.54 | 18.67% |