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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.04 | 6.04 | 5.45 | 5.64 | -9.03% | 11.62 | 23.20% |
| 2025-12-16 | 6.52 | 6.78 | 5.98 | 6.20 | -5.63% | 15.18 | 27.29% |
| 2025-12-15 | 6.75 | 6.89 | 6.38 | 6.57 | -2.67% | 14.69 | 25.14% |
| 2025-12-12 | 6.57 | 6.90 | 6.47 | 6.75 | +0.75% | 19.19 | 32.13% |
| 2025-12-11 | 7.01 | 7.24 | 6.54 | 6.70 | -2.62% | 27.49 | 45.40% |
| 2025-12-10 | 5.74 | 6.88 | 5.73 | 6.88 | +20.07% | 29.40 | 51.33% |
| 2025-12-09 | 6.05 | 6.15 | 5.68 | 5.73 | -6.83% | 11.28 | 21.90% |
| 2025-12-08 | 5.99 | 6.25 | 5.97 | 6.15 | +2.33% | 9.97 | 18.27% |
| 2025-12-05 | 5.89 | 6.12 | 5.67 | 6.01 | +3.26% | 11.19 | 21.15% |
| 2025-12-04 | 6.01 | 6.12 | 5.80 | 5.82 | -4.28% | 10.10 | 19.35% |
| 2025-12-03 | 6.17 | 6.40 | 6.05 | 6.08 | -4.25% | 13.72 | 24.96% |
| 2025-12-02 | 6.01 | 6.43 | 5.90 | 6.35 | +5.66% | 16.16 | 29.61% |
| 2025-12-01 | 6.10 | 6.17 | 5.92 | 6.01 | +0.17% | 11.76 | 22.01% |
| 2025-11-28 | 5.61 | 6.10 | 5.41 | 6.00 | +8.89% | 16.69 | 32.33% |
| 2025-11-27 | 5.86 | 5.89 | 5.45 | 5.51 | -7.55% | 11.73 | 23.61% |
| 2025-11-26 | 5.68 | 6.19 | 5.60 | 5.96 | +2.94% | 16.35 | 31.04% |
| 2025-11-25 | 5.57 | 5.82 | 5.50 | 5.79 | +2.48% | 13.67 | 27.33% |
| 2025-11-24 | 5.68 | 6.16 | 5.49 | 5.65 | -4.72% | 15.31 | 30.22% |
| 2025-11-21 | 5.71 | 6.60 | 5.69 | 5.93 | +3.67% | 23.29 | 42.82% |
| 2025-11-20 | 5.57 | 5.96 | 5.47 | 5.72 | +1.78% | 13.40 | 26.63% |