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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.62 | 6.78 | 6.53 | 6.65 | +0.91% | 7.55 | 12.81% |
| 2026-01-15 | 6.83 | 6.83 | 6.52 | 6.59 | -4.35% | 8.67 | 14.71% |
| 2026-01-14 | 7.06 | 7.15 | 6.75 | 6.89 | -3.77% | 14.54 | 23.57% |
| 2026-01-13 | 7.65 | 7.70 | 7.12 | 7.16 | -7.85% | 15.55 | 23.95% |
| 2026-01-12 | 7.37 | 7.86 | 7.33 | 7.77 | +3.60% | 17.77 | 26.12% |
| 2026-01-09 | 7.23 | 7.54 | 7.22 | 7.50 | +3.45% | 16.17 | 24.54% |
| 2026-01-08 | 7.14 | 7.38 | 7.09 | 7.25 | +1.68% | 12.90 | 20.07% |
| 2026-01-07 | 7.24 | 7.40 | 7.09 | 7.13 | -2.46% | 12.99 | 20.35% |
| 2026-01-06 | 7.12 | 7.66 | 7.09 | 7.31 | +3.39% | 19.42 | 29.77% |
| 2026-01-05 | 7.30 | 7.36 | 6.91 | 7.07 | -4.97% | 16.77 | 26.90% |
| 2025-12-31 | 7.54 | 7.88 | 7.18 | 7.44 | +0.40% | 19.63 | 29.55% |
| 2025-12-30 | 7.60 | 7.71 | 7.30 | 7.41 | -4.14% | 17.09 | 25.86% |
| 2025-12-29 | 7.92 | 8.19 | 7.67 | 7.73 | -4.09% | 21.89 | 31.45% |
| 2025-12-26 | 7.53 | 8.68 | 7.53 | 8.06 | +7.32% | 32.61 | 45.11% |
| 2025-12-25 | 8.01 | 8.23 | 7.46 | 7.51 | -4.94% | 21.17 | 31.21% |
| 2025-12-24 | 7.75 | 8.14 | 7.44 | 7.90 | +1.41% | 28.78 | 41.35% |
| 2025-12-23 | 7.61 | 8.56 | 7.61 | 7.79 | +9.26% | 44.12 | 62.17% |
| 2025-12-22 | 6.01 | 7.13 | 5.95 | 7.13 | +20.03% | 27.20 | 45.52% |
| 2025-12-19 | 5.46 | 6.33 | 5.30 | 5.94 | +8.79% | 15.09 | 29.69% |
| 2025-12-18 | 5.56 | 5.80 | 5.41 | 5.46 | -3.19% | 9.16 | 18.52% |