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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.76 | 18.85 | 18.50 | 18.72 | -0.21% | 0.44 | 2.66% |
| 2026-01-15 | 18.67 | 19.38 | 18.51 | 18.76 | +1.08% | 0.59 | 3.51% |
| 2026-01-14 | 18.69 | 18.83 | 18.19 | 18.56 | -0.70% | 0.59 | 3.54% |
| 2026-01-13 | 18.38 | 18.86 | 18.33 | 18.69 | +1.36% | 0.61 | 3.69% |
| 2026-01-12 | 18.14 | 18.48 | 17.99 | 18.44 | +1.99% | 0.38 | 2.32% |
| 2026-01-09 | 17.98 | 18.17 | 17.87 | 18.08 | +0.17% | 0.35 | 2.18% |
| 2026-01-08 | 17.71 | 18.09 | 17.54 | 18.05 | +2.32% | 0.37 | 2.33% |
| 2026-01-07 | 17.70 | 17.99 | 17.62 | 17.64 | -0.90% | 0.33 | 2.10% |
| 2026-01-06 | 17.68 | 17.98 | 17.57 | 17.80 | +0.45% | 0.37 | 2.33% |
| 2026-01-05 | 17.40 | 17.88 | 17.25 | 17.72 | +1.77% | 0.39 | 2.43% |
| 2025-12-31 | 17.36 | 17.52 | 17.15 | 17.41 | +0.06% | 0.25 | 1.64% |
| 2025-12-30 | 17.58 | 17.65 | 17.31 | 17.40 | -0.79% | 0.23 | 1.48% |
| 2025-12-29 | 17.47 | 17.60 | 17.27 | 17.54 | +0.63% | 0.24 | 1.54% |
| 2025-12-26 | 17.55 | 17.64 | 17.38 | 17.43 | -0.68% | 0.26 | 1.63% |
| 2025-12-25 | 17.50 | 17.68 | 17.33 | 17.55 | +0.63% | 0.26 | 1.66% |
| 2025-12-24 | 17.42 | 17.62 | 17.35 | 17.44 | -0.62% | 0.20 | 1.28% |
| 2025-12-23 | 17.50 | 17.64 | 17.33 | 17.55 | +0.17% | 0.36 | 2.27% |
| 2025-12-22 | 17.72 | 17.78 | 17.45 | 17.52 | -0.34% | 0.35 | 2.24% |
| 2025-12-19 | 17.10 | 17.64 | 17.09 | 17.58 | +2.79% | 0.36 | 2.33% |
| 2025-12-18 | 16.91 | 17.30 | 16.73 | 17.10 | +1.84% | 0.33 | 2.12% |