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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.60 | 21.75 | 20.95 | 21.75 | +0.27% | 1.75 | 12.42% |
| 2025-05-23 | 22.22 | 22.85 | 21.59 | 21.70 | -4.24% | 2.27 | 15.63% |
| 2025-05-22 | 22.25 | 23.79 | 22.17 | 22.65 | -2.57% | 2.66 | 17.75% |
| 2025-05-21 | 22.99 | 24.28 | 22.50 | 23.25 | -4.27% | 4.23 | 27.68% |
| 2025-05-20 | 21.55 | 25.32 | 21.55 | 24.29 | +13.81% | 6.06 | 39.87% |
| 2025-05-19 | 21.70 | 21.87 | 20.83 | 21.34 | -2.59% | 2.60 | 18.67% |
| 2025-05-16 | 22.53 | 22.83 | 21.83 | 21.91 | -5.97% | 4.61 | 31.59% |
| 2025-05-15 | 19.46 | 23.30 | 19.20 | 23.30 | +20.02% | 4.12 | 29.49% |
| 2025-05-14 | 19.31 | 20.07 | 19.12 | 19.41 | +1.23% | 1.29 | 10.07% |
| 2025-05-13 | 19.49 | 19.67 | 19.11 | 19.18 | -1.66% | 1.01 | 7.95% |
| 2025-05-12 | 19.26 | 19.76 | 19.26 | 19.50 | +0.35% | 1.24 | 9.64% |
| 2025-05-09 | 20.00 | 20.55 | 19.37 | 19.43 | -2.84% | 1.71 | 13.07% |
| 2025-05-08 | 19.83 | 20.00 | 19.51 | 20.00 | +0.59% | 1.32 | 10.15% |
| 2025-05-07 | 19.78 | 20.19 | 19.60 | 19.88 | +1.25% | 1.91 | 14.61% |
| 2025-05-06 | 19.09 | 19.64 | 18.98 | 19.64 | +3.94% | 1.03 | 8.06% |