美农生物 sz.301156
20.12
+2.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.77 | 20.27 | 19.47 | 20.12 | +2.50% | 0.34 | 1.92% |
| 2026-05-21 | 20.66 | 20.67 | 19.55 | 19.63 | -4.99% | 0.45 | 2.51% |
| 2026-05-20 | 20.54 | 20.69 | 20.28 | 20.66 | +0.24% | 0.35 | 1.89% |
| 2026-05-19 | 20.82 | 21.06 | 20.30 | 20.61 | -1.25% | 0.40 | 2.17% |
| 2026-05-18 | 20.50 | 20.88 | 20.19 | 20.87 | +1.80% | 0.57 | 3.09% |
| 2026-05-15 | 21.02 | 21.02 | 20.30 | 20.50 | -1.54% | 0.55 | 3.01% |
| 2026-05-14 | 20.78 | 21.12 | 20.70 | 20.82 | +0.14% | 0.36 | 1.93% |
| 2026-05-13 | 20.78 | 21.17 | 20.60 | 20.79 | -0.38% | 0.45 | 2.40% |
| 2026-05-12 | 20.91 | 21.40 | 20.81 | 20.87 | -0.33% | 0.60 | 3.17% |
| 2026-05-11 | 21.25 | 21.27 | 20.65 | 20.94 | -0.48% | 0.54 | 2.87% |
| 2026-05-08 | 20.52 | 21.29 | 20.52 | 21.04 | +2.63% | 0.67 | 3.58% |
| 2026-05-07 | 20.57 | 20.80 | 20.37 | 20.50 | -0.34% | 0.49 | 2.68% |
| 2026-05-06 | 20.67 | 20.86 | 20.27 | 20.57 | +0.49% | 0.85 | 4.65% |
| 2026-04-30 | 20.28 | 20.71 | 20.06 | 20.47 | +1.99% | 0.56 | 3.09% |
| 2026-04-29 | 19.78 | 20.28 | 19.56 | 20.07 | +1.93% | 0.52 | 2.92% |
| 2026-04-28 | 19.95 | 20.33 | 19.65 | 19.69 | -0.56% | 0.60 | 3.38% |
| 2026-04-27 | 19.15 | 19.85 | 18.76 | 19.80 | +3.50% | 0.47 | 2.72% |
| 2026-04-24 | 18.83 | 19.26 | 18.65 | 19.13 | +1.38% | 0.35 | 2.06% |
| 2026-04-23 | 19.10 | 19.20 | 18.80 | 18.87 | -0.68% | 0.37 | 2.17% |
| 2026-04-22 | 19.06 | 19.19 | 18.82 | 19.00 | +0.05% | 0.33 | 1.97% |