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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.85 | 18.94 | 17.52 | 17.72 | -8.19% | 0.95 | 5.84% |
| 2026-03-20 | 19.78 | 20.00 | 19.15 | 19.30 | -2.57% | 0.58 | 3.30% |
| 2026-03-19 | 20.00 | 20.30 | 19.58 | 19.81 | -1.98% | 0.53 | 3.00% |
| 2026-03-18 | 20.13 | 20.30 | 19.78 | 20.21 | +1.05% | 0.56 | 3.12% |
| 2026-03-17 | 20.93 | 21.07 | 19.96 | 20.00 | -4.63% | 0.73 | 4.01% |
| 2026-03-16 | 20.51 | 21.18 | 20.33 | 20.97 | +1.30% | 0.93 | 4.99% |
| 2026-03-13 | 20.51 | 21.08 | 20.37 | 20.70 | +2.17% | 0.74 | 4.01% |
| 2026-03-12 | 20.52 | 20.64 | 20.19 | 20.26 | -0.73% | 0.46 | 2.54% |
| 2026-03-11 | 20.71 | 20.85 | 20.22 | 20.41 | -1.35% | 0.43 | 2.35% |
| 2026-03-10 | 20.40 | 20.75 | 20.39 | 20.69 | +1.97% | 0.54 | 2.94% |
| 2026-03-09 | 20.05 | 20.72 | 20.05 | 20.29 | -1.12% | 0.62 | 3.43% |
| 2026-03-06 | 19.30 | 20.58 | 19.15 | 20.52 | +6.54% | 0.74 | 4.11% |
| 2026-03-05 | 19.45 | 19.71 | 19.13 | 19.26 | -0.36% | 0.39 | 2.26% |
| 2026-03-04 | 19.29 | 19.51 | 18.94 | 19.33 | -0.57% | 0.58 | 3.39% |
| 2026-03-03 | 19.65 | 19.87 | 19.37 | 19.44 | +0.05% | 0.71 | 4.03% |
| 2026-03-02 | 20.00 | 20.23 | 19.30 | 19.43 | -3.86% | 0.70 | 3.97% |
| 2026-02-27 | 19.86 | 20.25 | 19.85 | 20.21 | +0.95% | 0.53 | 2.95% |
| 2026-02-26 | 20.16 | 20.32 | 19.80 | 20.02 | -0.94% | 0.54 | 3.03% |
| 2026-02-25 | 20.22 | 20.45 | 20.16 | 20.21 | -0.05% | 0.54 | 2.98% |
| 2026-02-24 | 19.89 | 20.34 | 19.88 | 20.22 | +2.85% | 0.64 | 3.58% |