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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.47 | 19.56 | 19.32 | 19.51 | +0.31% | 0.63 | 4.30% |
| 2025-08-18 | 19.23 | 19.58 | 19.15 | 19.45 | +1.56% | 0.64 | 4.40% |
| 2025-08-15 | 18.97 | 19.21 | 18.89 | 19.15 | +1.42% | 0.44 | 3.09% |
| 2025-08-14 | 19.42 | 19.48 | 18.86 | 18.88 | -2.31% | 0.56 | 3.92% |
| 2025-08-13 | 19.49 | 19.61 | 19.10 | 19.33 | -0.66% | 0.62 | 4.26% |
| 2025-08-12 | 19.66 | 19.77 | 19.42 | 19.46 | -1.06% | 0.57 | 3.87% |
| 2025-08-11 | 19.55 | 19.73 | 19.43 | 19.67 | +2.12% | 0.79 | 5.38% |
| 2025-08-08 | 19.56 | 19.75 | 19.04 | 19.26 | -1.58% | 0.81 | 5.63% |
| 2025-08-07 | 19.98 | 20.00 | 19.54 | 19.57 | -1.89% | 0.92 | 6.23% |
| 2025-08-06 | 20.09 | 20.24 | 19.85 | 19.95 | -1.33% | 0.87 | 5.78% |
| 2025-08-05 | 20.19 | 20.32 | 19.79 | 20.22 | -0.34% | 1.10 | 7.34% |
| 2025-08-04 | 19.79 | 20.62 | 19.59 | 20.29 | +1.39% | 1.10 | 7.28% |
| 2025-08-01 | 19.54 | 20.66 | 19.50 | 20.01 | +2.13% | 1.67 | 11.10% |
| 2025-07-31 | 19.47 | 19.79 | 19.35 | 19.59 | +0.56% | 0.72 | 4.88% |
| 2025-07-30 | 19.49 | 19.62 | 19.35 | 19.48 | 0.00% | 0.52 | 3.58% |
| 2025-07-29 | 19.75 | 19.79 | 19.29 | 19.48 | -1.31% | 0.60 | 4.10% |
| 2025-07-28 | 19.90 | 19.94 | 19.66 | 19.74 | -1.15% | 0.72 | 4.89% |
| 2025-07-25 | 19.39 | 20.14 | 19.20 | 19.97 | +2.97% | 1.58 | 10.57% |
| 2025-07-24 | 19.19 | 19.71 | 19.16 | 19.39 | +0.62% | 0.72 | 4.94% |
| 2025-07-23 | 19.57 | 19.76 | 19.21 | 19.27 | -2.12% | 0.73 | 5.03% |