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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.23 | 7.35 | 7.17 | 7.26 | +1.26% | 7.35 | 11.39% |
| 2026-02-12 | 7.40 | 7.45 | 7.13 | 7.17 | -4.27% | 9.15 | 14.32% |
| 2026-02-11 | 7.35 | 7.64 | 7.33 | 7.49 | +1.49% | 10.04 | 15.07% |
| 2026-02-10 | 7.57 | 7.61 | 7.30 | 7.38 | -3.53% | 10.11 | 15.42% |
| 2026-02-09 | 7.50 | 7.87 | 7.49 | 7.65 | +2.41% | 13.65 | 20.00% |
| 2026-02-06 | 7.44 | 7.70 | 7.34 | 7.47 | -0.93% | 12.92 | 19.30% |
| 2026-02-05 | 7.71 | 7.94 | 7.45 | 7.54 | -5.75% | 17.19 | 25.32% |
| 2026-02-04 | 8.20 | 8.54 | 7.68 | 8.00 | -1.60% | 29.49 | 41.16% |
| 2026-02-03 | 7.86 | 8.18 | 7.71 | 8.13 | +2.91% | 21.58 | 30.42% |
| 2026-02-02 | 7.75 | 8.36 | 7.68 | 7.90 | -8.78% | 26.38 | 37.40% |
| 2026-01-30 | 7.70 | 9.20 | 7.59 | 8.66 | +12.91% | 40.76 | 53.20% |
| 2026-01-29 | 7.14 | 7.80 | 7.14 | 7.67 | +8.33% | 25.61 | 38.27% |
| 2026-01-28 | 6.75 | 7.26 | 6.71 | 7.08 | +5.36% | 18.12 | 28.91% |
| 2026-01-27 | 6.73 | 6.76 | 6.51 | 6.72 | -1.32% | 5.88 | 10.00% |
| 2026-01-26 | 6.81 | 6.90 | 6.72 | 6.81 | -0.87% | 7.75 | 12.85% |
| 2026-01-23 | 6.71 | 6.98 | 6.70 | 6.87 | +1.33% | 8.91 | 14.61% |
| 2026-01-22 | 6.60 | 6.79 | 6.58 | 6.78 | +3.20% | 7.85 | 13.21% |
| 2026-01-21 | 6.66 | 6.66 | 6.41 | 6.57 | -2.23% | 6.91 | 11.89% |
| 2026-01-20 | 7.15 | 7.15 | 6.65 | 6.72 | -7.82% | 12.67 | 21.03% |
| 2026-01-19 | 6.57 | 7.44 | 6.52 | 7.29 | +9.62% | 17.59 | 28.18% |