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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.60 | 5.85 | 5.46 | 5.62 | -2.77% | 11.49 | 23.14% |
| 2025-11-18 | 5.71 | 6.08 | 5.60 | 5.78 | +2.48% | 13.32 | 25.83% |
| 2025-11-17 | 5.61 | 5.93 | 5.52 | 5.64 | +2.92% | 11.29 | 22.44% |
| 2025-11-14 | 5.27 | 5.65 | 5.27 | 5.48 | +3.40% | 11.37 | 23.20% |
| 2025-11-13 | 5.18 | 5.35 | 5.15 | 5.30 | +2.12% | 5.01 | 10.71% |
| 2025-11-12 | 5.27 | 5.35 | 5.18 | 5.19 | -1.52% | 4.73 | 10.19% |
| 2025-11-11 | 5.19 | 5.33 | 5.16 | 5.27 | +0.96% | 5.99 | 12.85% |
| 2025-11-10 | 5.13 | 5.35 | 5.07 | 5.22 | +1.56% | 7.71 | 16.63% |
| 2025-11-07 | 5.41 | 5.49 | 5.14 | 5.14 | -1.15% | 9.43 | 20.22% |
| 2025-11-06 | 5.32 | 5.42 | 5.13 | 5.20 | -4.41% | 11.44 | 24.75% |
| 2025-11-05 | 5.13 | 5.66 | 5.10 | 5.44 | +5.43% | 15.47 | 32.27% |
| 2025-11-04 | 5.05 | 5.37 | 5.00 | 5.16 | +1.38% | 11.50 | 25.15% |
| 2025-11-03 | 4.84 | 5.22 | 4.82 | 5.09 | +4.73% | 10.44 | 23.33% |
| 2025-10-31 | 4.72 | 4.95 | 4.70 | 4.86 | +1.04% | 6.99 | 16.30% |
| 2025-10-30 | 4.72 | 4.88 | 4.67 | 4.81 | +1.48% | 7.25 | 17.17% |
| 2025-10-29 | 4.63 | 4.86 | 4.60 | 4.74 | +4.18% | 8.26 | 19.64% |
| 2025-10-28 | 4.49 | 4.56 | 4.47 | 4.55 | +0.89% | 2.09 | 5.20% |
| 2025-10-27 | 4.52 | 4.56 | 4.49 | 4.51 | -1.10% | 2.63 | 6.57% |
| 2025-10-24 | 4.52 | 4.63 | 4.48 | 4.56 | +0.89% | 2.95 | 7.28% |
| 2025-10-23 | 4.51 | 4.58 | 4.44 | 4.52 | -0.66% | 2.95 | 7.38% |