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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.38 | 18.99 | 18.28 | 18.69 | +1.73% | 0.67 | 4.77% |
| 2025-06-23 | 18.05 | 18.38 | 17.93 | 18.38 | +1.65% | 0.54 | 3.98% |
| 2025-06-20 | 18.37 | 18.50 | 17.96 | 18.08 | -1.68% | 0.73 | 5.35% |
| 2025-06-19 | 19.49 | 19.64 | 18.13 | 18.39 | -5.81% | 1.23 | 8.72% |
| 2025-06-18 | 19.56 | 19.71 | 19.27 | 19.52 | -0.86% | 0.82 | 5.64% |
| 2025-06-17 | 20.09 | 20.38 | 19.55 | 19.69 | -2.42% | 1.32 | 10.39% |
| 2025-06-16 | 20.33 | 20.88 | 19.84 | 20.18 | -3.75% | 1.44 | 11.08% |
| 2025-06-13 | 21.35 | 21.73 | 20.49 | 20.96 | -4.49% | 2.25 | 16.50% |
| 2025-06-12 | 20.76 | 22.43 | 20.19 | 21.95 | +2.56% | 3.04 | 22.38% |
| 2025-06-11 | 20.66 | 22.11 | 20.58 | 21.40 | +5.75% | 3.68 | 26.65% |
| 2025-06-10 | 19.52 | 21.00 | 19.21 | 20.24 | +3.25% | 3.06 | 23.09% |
| 2025-06-09 | 19.14 | 19.60 | 19.14 | 19.60 | +2.14% | 0.88 | 6.85% |
| 2025-06-06 | 19.31 | 19.34 | 18.94 | 19.19 | -0.36% | 0.69 | 5.51% |
| 2025-06-05 | 19.68 | 19.83 | 19.09 | 19.26 | -2.62% | 1.03 | 8.10% |
| 2025-06-04 | 19.79 | 19.87 | 19.32 | 19.78 | +0.85% | 0.95 | 7.37% |
| 2025-06-03 | 19.00 | 19.75 | 19.00 | 19.61 | +1.52% | 1.04 | 8.09% |
| 2025-05-30 | 19.56 | 19.90 | 19.25 | 19.32 | -1.84% | 1.05 | 8.21% |
| 2025-05-29 | 19.34 | 19.98 | 19.11 | 19.68 | +1.62% | 2.04 | 15.75% |
| 2025-05-28 | 20.78 | 20.94 | 19.23 | 19.36 | -10.05% | 2.79 | 21.52% |
| 2025-05-27 | 21.79 | 22.38 | 21.33 | 21.53 | -1.04% | 2.36 | 16.48% |