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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.73 | 4.77 | 4.66 | 4.76 | -0.21% | 3.72 | 8.93% |
| 2025-09-15 | 4.71 | 4.84 | 4.68 | 4.77 | +1.71% | 4.45 | 10.55% |
| 2025-09-12 | 4.70 | 4.78 | 4.66 | 4.69 | -0.64% | 3.95 | 9.46% |
| 2025-09-11 | 4.62 | 4.75 | 4.62 | 4.72 | +1.72% | 4.07 | 9.80% |
| 2025-09-10 | 4.58 | 4.64 | 4.55 | 4.64 | +1.31% | 2.87 | 7.05% |
| 2025-09-09 | 4.70 | 4.74 | 4.56 | 4.58 | -2.35% | 3.18 | 7.76% |
| 2025-09-08 | 4.63 | 4.75 | 4.61 | 4.69 | +1.30% | 3.62 | 8.70% |
| 2025-09-05 | 4.61 | 4.66 | 4.44 | 4.63 | +0.22% | 4.48 | 11.11% |
| 2025-09-04 | 4.77 | 4.77 | 4.56 | 4.62 | -3.95% | 5.48 | 13.25% |
| 2025-09-03 | 5.03 | 5.15 | 4.77 | 4.81 | -4.94% | 8.00 | 18.21% |
| 2025-09-02 | 4.99 | 5.25 | 4.92 | 5.06 | +1.20% | 9.64 | 21.43% |
| 2025-09-01 | 5.03 | 5.10 | 4.90 | 5.00 | -1.57% | 6.53 | 14.72% |
| 2025-08-29 | 5.01 | 5.31 | 4.99 | 5.08 | +0.79% | 10.16 | 22.19% |
| 2025-08-28 | 5.08 | 5.15 | 4.96 | 5.04 | -2.70% | 9.11 | 20.39% |
| 2025-08-27 | 5.01 | 5.28 | 4.91 | 5.18 | +2.57% | 12.30 | 27.46% |
| 2025-08-26 | 5.04 | 5.10 | 5.00 | 5.05 | 0.00% | 5.64 | 12.58% |
| 2025-08-25 | 4.96 | 5.08 | 4.94 | 5.05 | +1.61% | 6.84 | 15.36% |
| 2025-08-22 | 4.99 | 5.05 | 4.89 | 4.97 | -0.80% | 5.98 | 13.67% |
| 2025-08-21 | 4.94 | 5.18 | 4.93 | 5.01 | +0.60% | 8.70 | 19.44% |
| 2025-08-20 | 4.93 | 5.03 | 4.90 | 4.98 | +0.61% | 6.48 | 14.71% |