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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.71 | 20.16 | 19.65 | 19.66 | -0.30% | 0.53 | 3.01% |
| 2026-02-12 | 20.31 | 20.41 | 19.72 | 19.72 | -3.05% | 0.69 | 3.88% |
| 2026-02-11 | 20.05 | 20.57 | 19.91 | 20.34 | +1.60% | 0.87 | 4.79% |
| 2026-02-10 | 20.26 | 20.67 | 20.01 | 20.02 | -0.99% | 0.92 | 5.11% |
| 2026-02-09 | 20.79 | 20.95 | 19.97 | 20.22 | -0.59% | 1.50 | 8.34% |
| 2026-02-06 | 19.99 | 21.56 | 19.94 | 20.34 | +5.39% | 2.04 | 11.18% |
| 2026-02-05 | 19.44 | 19.64 | 19.21 | 19.30 | -0.21% | 0.41 | 2.36% |
| 2026-02-04 | 19.49 | 19.54 | 19.26 | 19.34 | -0.10% | 0.38 | 2.18% |
| 2026-02-03 | 19.13 | 19.49 | 19.05 | 19.36 | +1.20% | 0.45 | 2.63% |
| 2026-02-02 | 19.54 | 19.68 | 19.12 | 19.13 | -2.30% | 0.77 | 4.42% |
| 2026-01-30 | 18.96 | 19.70 | 18.96 | 19.58 | +2.51% | 0.72 | 4.17% |
| 2026-01-29 | 19.18 | 19.45 | 18.98 | 19.10 | -1.04% | 0.50 | 2.92% |
| 2026-01-28 | 19.48 | 19.60 | 19.25 | 19.30 | -0.82% | 0.46 | 2.67% |
| 2026-01-27 | 19.53 | 19.64 | 19.04 | 19.46 | -0.97% | 0.66 | 3.84% |
| 2026-01-26 | 19.55 | 19.78 | 19.45 | 19.65 | +0.51% | 0.61 | 3.48% |
| 2026-01-23 | 19.75 | 19.75 | 19.37 | 19.55 | -0.20% | 0.45 | 2.57% |
| 2026-01-22 | 19.38 | 19.65 | 19.28 | 19.59 | +1.14% | 0.43 | 2.45% |
| 2026-01-21 | 19.14 | 19.37 | 19.04 | 19.37 | +0.31% | 0.42 | 2.45% |
| 2026-01-20 | 19.16 | 19.39 | 19.00 | 19.31 | +1.63% | 0.68 | 3.94% |
| 2026-01-19 | 18.64 | 19.10 | 18.55 | 19.00 | +1.50% | 0.45 | 2.67% |