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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.84 | 18.15 | 17.75 | 17.90 | -0.06% | 0.39 | 2.92% |
| 2025-10-21 | 17.61 | 17.93 | 17.55 | 17.91 | +1.69% | 0.47 | 3.55% |
| 2025-10-20 | 17.55 | 17.70 | 17.50 | 17.61 | +0.68% | 0.41 | 3.12% |
| 2025-10-17 | 17.94 | 17.94 | 17.45 | 17.49 | -1.12% | 0.55 | 4.18% |
| 2025-10-16 | 17.95 | 18.24 | 17.64 | 17.69 | -1.50% | 0.72 | 5.34% |
| 2025-10-15 | 18.36 | 18.51 | 17.92 | 17.96 | -2.96% | 1.02 | 7.50% |
| 2025-10-14 | 18.76 | 18.97 | 18.25 | 18.51 | -2.05% | 1.46 | 10.48% |
| 2025-10-13 | 19.62 | 20.61 | 18.79 | 18.89 | +2.70% | 2.53 | 17.14% |
| 2025-10-10 | 17.55 | 19.05 | 17.55 | 18.40 | +3.93% | 1.27 | 9.17% |
| 2025-10-09 | 17.69 | 17.98 | 17.38 | 17.70 | +0.79% | 0.36 | 2.73% |
| 2025-09-30 | 17.71 | 17.84 | 17.56 | 17.56 | -0.79% | 0.18 | 1.35% |
| 2025-09-29 | 17.65 | 17.96 | 17.20 | 17.70 | +0.17% | 0.37 | 2.80% |
| 2025-09-26 | 17.42 | 17.85 | 17.34 | 17.67 | +1.48% | 0.36 | 2.68% |
| 2025-09-25 | 17.60 | 17.78 | 17.40 | 17.41 | -1.35% | 0.25 | 1.88% |
| 2025-09-24 | 17.32 | 17.89 | 17.31 | 17.65 | +0.85% | 0.41 | 3.12% |
| 2025-09-23 | 17.50 | 17.50 | 16.81 | 17.50 | +0.11% | 0.51 | 3.94% |
| 2025-09-22 | 17.77 | 17.80 | 17.36 | 17.48 | -1.51% | 0.32 | 2.44% |
| 2025-09-19 | 17.74 | 17.83 | 17.55 | 17.75 | +0.06% | 0.28 | 2.12% |
| 2025-09-18 | 18.26 | 18.39 | 17.54 | 17.74 | -3.10% | 0.62 | 4.65% |
| 2025-09-17 | 18.48 | 18.54 | 18.22 | 18.31 | -0.92% | 0.36 | 2.57% |