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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.67 | 4.75 | 4.55 | 4.55 | -3.19% | 4.00 | 9.79% |
| 2025-10-21 | 4.65 | 4.72 | 4.53 | 4.70 | +0.86% | 4.67 | 11.34% |
| 2025-10-20 | 4.62 | 4.78 | 4.59 | 4.66 | -1.06% | 4.87 | 11.71% |
| 2025-10-17 | 4.65 | 4.92 | 4.61 | 4.71 | +0.43% | 6.95 | 16.54% |
| 2025-10-16 | 4.65 | 4.78 | 4.62 | 4.69 | +1.08% | 5.16 | 12.41% |
| 2025-10-15 | 4.66 | 4.68 | 4.58 | 4.64 | -3.53% | 5.88 | 14.34% |
| 2025-10-14 | 4.60 | 4.88 | 4.58 | 4.81 | +2.78% | 9.74 | 23.21% |
| 2025-10-13 | 4.85 | 5.15 | 4.63 | 4.68 | +4.93% | 10.42 | 24.36% |
| 2025-10-10 | 4.42 | 4.51 | 4.41 | 4.46 | +0.91% | 2.47 | 6.25% |
| 2025-10-09 | 4.36 | 4.42 | 4.33 | 4.42 | +1.14% | 1.94 | 5.01% |
| 2025-09-30 | 4.32 | 4.39 | 4.32 | 4.37 | +0.92% | 1.59 | 4.12% |
| 2025-09-29 | 4.33 | 4.35 | 4.24 | 4.33 | -0.69% | 1.96 | 5.15% |
| 2025-09-26 | 4.32 | 4.42 | 4.32 | 4.36 | +1.16% | 2.45 | 6.32% |
| 2025-09-25 | 4.36 | 4.40 | 4.31 | 4.31 | -1.37% | 1.69 | 4.40% |
| 2025-09-24 | 4.33 | 4.38 | 4.29 | 4.37 | +0.69% | 1.68 | 4.34% |
| 2025-09-23 | 4.44 | 4.45 | 4.21 | 4.34 | -2.03% | 2.92 | 7.65% |
| 2025-09-22 | 4.48 | 4.50 | 4.38 | 4.43 | -1.12% | 2.10 | 5.35% |
| 2025-09-19 | 4.57 | 4.63 | 4.46 | 4.48 | -2.40% | 2.76 | 6.88% |
| 2025-09-18 | 4.69 | 4.74 | 4.53 | 4.59 | -2.13% | 3.74 | 9.07% |
| 2025-09-17 | 4.75 | 4.75 | 4.67 | 4.69 | -1.47% | 3.07 | 7.38% |