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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.70 | 19.16 | 18.56 | 18.99 | +1.61% | 0.41 | 2.42% |
| 2026-04-20 | 18.65 | 18.76 | 18.32 | 18.69 | +0.81% | 0.31 | 1.85% |
| 2026-04-17 | 18.68 | 18.72 | 18.35 | 18.54 | -0.22% | 0.26 | 1.59% |
| 2026-04-16 | 18.48 | 18.68 | 18.10 | 18.58 | +1.42% | 0.34 | 2.06% |
| 2026-04-15 | 18.72 | 18.73 | 18.26 | 18.32 | -1.19% | 0.30 | 1.82% |
| 2026-04-14 | 18.77 | 18.87 | 18.27 | 18.54 | -0.38% | 0.31 | 1.89% |
| 2026-04-13 | 18.75 | 18.77 | 18.24 | 18.61 | -0.75% | 0.35 | 2.12% |
| 2026-04-10 | 18.93 | 19.06 | 18.60 | 18.75 | +0.81% | 0.33 | 1.99% |
| 2026-04-09 | 19.17 | 19.17 | 18.51 | 18.60 | -2.36% | 0.35 | 2.08% |
| 2026-04-08 | 18.80 | 19.22 | 18.80 | 19.05 | +2.09% | 0.39 | 2.29% |
| 2026-04-07 | 17.50 | 18.78 | 17.50 | 18.66 | +4.19% | 0.49 | 3.02% |
| 2026-04-03 | 18.78 | 18.78 | 17.82 | 17.91 | -4.02% | 0.38 | 2.37% |
| 2026-04-02 | 19.01 | 19.13 | 18.52 | 18.66 | -2.05% | 0.34 | 2.01% |
| 2026-04-01 | 18.90 | 19.05 | 18.64 | 19.05 | +2.81% | 0.39 | 2.32% |
| 2026-03-31 | 19.05 | 19.20 | 18.48 | 18.53 | -2.27% | 0.37 | 2.19% |
| 2026-03-30 | 18.60 | 19.05 | 18.43 | 18.96 | +1.12% | 0.36 | 2.16% |
| 2026-03-27 | 18.50 | 19.09 | 18.10 | 18.75 | +0.81% | 0.45 | 2.67% |
| 2026-03-26 | 19.01 | 19.33 | 18.40 | 18.60 | -2.62% | 0.35 | 2.10% |
| 2026-03-25 | 18.82 | 19.23 | 18.75 | 19.10 | +2.14% | 0.43 | 2.52% |
| 2026-03-24 | 18.42 | 18.85 | 17.70 | 18.70 | +5.53% | 0.55 | 3.36% |