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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.91 | 20.87 | 18.70 | 20.31 | +7.30% | 2.66 | 17.68% |
| 2025-11-18 | 19.22 | 19.50 | 18.82 | 18.92 | -2.46% | 0.74 | 5.14% |
| 2025-11-17 | 19.38 | 20.07 | 19.20 | 19.40 | +1.19% | 1.13 | 7.68% |
| 2025-11-14 | 19.16 | 19.37 | 19.09 | 19.17 | +0.21% | 0.48 | 3.30% |
| 2025-11-13 | 19.01 | 19.16 | 18.85 | 19.13 | +0.37% | 0.45 | 3.17% |
| 2025-11-12 | 19.26 | 19.35 | 18.99 | 19.06 | -0.83% | 0.46 | 3.23% |
| 2025-11-11 | 19.18 | 19.24 | 19.01 | 19.22 | +0.10% | 0.55 | 3.84% |
| 2025-11-10 | 18.88 | 19.31 | 18.79 | 19.20 | +2.06% | 0.70 | 4.85% |
| 2025-11-07 | 18.84 | 19.11 | 18.69 | 18.81 | +0.16% | 0.54 | 3.84% |
| 2025-11-06 | 19.00 | 19.00 | 18.62 | 18.78 | -1.15% | 0.79 | 5.59% |
| 2025-11-05 | 19.21 | 19.27 | 18.97 | 19.00 | -1.44% | 0.79 | 5.50% |
| 2025-11-04 | 19.22 | 19.37 | 18.86 | 19.28 | +0.78% | 0.91 | 6.38% |
| 2025-11-03 | 19.00 | 19.43 | 18.90 | 19.13 | +0.21% | 1.10 | 7.65% |
| 2025-10-31 | 19.29 | 19.60 | 18.99 | 19.09 | -3.23% | 1.53 | 10.61% |
| 2025-10-30 | 18.93 | 19.89 | 18.69 | 19.73 | +1.38% | 2.17 | 14.87% |
| 2025-10-29 | 18.34 | 20.88 | 18.16 | 19.46 | +7.06% | 2.63 | 17.82% |
| 2025-10-28 | 18.33 | 18.45 | 18.15 | 18.18 | -0.81% | 0.40 | 2.89% |
| 2025-10-27 | 18.01 | 18.54 | 18.01 | 18.33 | +1.65% | 0.57 | 4.17% |
| 2025-10-24 | 17.98 | 18.21 | 17.77 | 18.03 | +0.28% | 0.42 | 3.12% |
| 2025-10-23 | 17.82 | 17.99 | 17.68 | 17.98 | +0.44% | 0.37 | 2.79% |