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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.78 | 16.96 | 16.46 | 16.80 | -0.30% | 0.37 | 2.46% |
| 2025-12-16 | 16.91 | 17.15 | 16.68 | 16.85 | +0.06% | 0.37 | 2.86% |
| 2025-12-15 | 16.81 | 17.04 | 16.62 | 16.84 | -0.35% | 0.26 | 2.02% |
| 2025-12-12 | 17.16 | 17.34 | 16.72 | 16.90 | -1.68% | 0.40 | 3.15% |
| 2025-12-11 | 17.82 | 17.89 | 17.11 | 17.18 | -2.76% | 0.43 | 3.31% |
| 2025-12-10 | 17.92 | 17.96 | 17.65 | 17.67 | -1.22% | 0.28 | 2.13% |
| 2025-12-09 | 18.06 | 18.25 | 17.85 | 17.89 | -0.72% | 0.29 | 2.16% |
| 2025-12-08 | 18.07 | 18.30 | 17.98 | 18.02 | -0.06% | 0.32 | 2.37% |
| 2025-12-05 | 17.80 | 18.09 | 17.51 | 18.03 | +1.51% | 0.41 | 3.05% |
| 2025-12-04 | 18.27 | 18.27 | 17.73 | 17.76 | -1.98% | 0.45 | 3.38% |
| 2025-12-03 | 18.37 | 18.60 | 18.04 | 18.12 | -1.03% | 0.55 | 3.99% |
| 2025-12-02 | 18.85 | 18.86 | 18.12 | 18.31 | -2.49% | 0.63 | 4.56% |
| 2025-12-01 | 18.89 | 19.15 | 18.72 | 18.77 | -0.63% | 0.61 | 4.27% |
| 2025-11-28 | 18.68 | 18.92 | 18.44 | 18.89 | +1.55% | 0.75 | 5.32% |
| 2025-11-27 | 19.19 | 19.24 | 18.57 | 18.61 | -2.45% | 0.98 | 6.99% |
| 2025-11-26 | 19.09 | 20.07 | 18.89 | 19.07 | -0.67% | 1.33 | 9.12% |
| 2025-11-25 | 19.43 | 19.59 | 19.05 | 19.20 | +0.78% | 1.02 | 7.07% |
| 2025-11-24 | 19.57 | 20.17 | 18.78 | 19.05 | +1.38% | 1.34 | 9.26% |
| 2025-11-21 | 19.79 | 20.50 | 18.79 | 18.79 | -5.92% | 1.76 | 11.96% |
| 2025-11-20 | 20.29 | 20.31 | 19.43 | 19.98 | -1.62% | 2.12 | 14.30% |