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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.28 | 18.49 | 18.19 | 18.48 | +1.25% | 0.36 | 2.58% |
| 2025-09-15 | 18.40 | 18.47 | 18.22 | 18.25 | -0.70% | 0.27 | 1.99% |
| 2025-09-12 | 18.69 | 18.69 | 18.34 | 18.38 | -1.12% | 0.41 | 2.98% |
| 2025-09-11 | 18.51 | 18.59 | 18.30 | 18.59 | +0.32% | 0.45 | 3.21% |
| 2025-09-10 | 18.59 | 18.84 | 18.36 | 18.53 | -0.64% | 0.41 | 2.92% |
| 2025-09-09 | 18.94 | 19.09 | 18.61 | 18.65 | -1.78% | 0.39 | 2.75% |
| 2025-09-08 | 18.70 | 19.04 | 18.70 | 18.98 | +1.65% | 0.41 | 2.85% |
| 2025-09-05 | 18.55 | 18.78 | 18.25 | 18.68 | +0.48% | 0.41 | 2.94% |
| 2025-09-04 | 18.27 | 18.88 | 18.20 | 18.59 | +1.85% | 0.53 | 3.81% |
| 2025-09-03 | 18.86 | 19.00 | 18.14 | 18.25 | -3.17% | 0.43 | 3.06% |
| 2025-09-02 | 19.21 | 19.34 | 18.57 | 18.84 | -2.57% | 0.58 | 4.14% |
| 2025-09-01 | 19.00 | 19.69 | 18.90 | 19.34 | +1.62% | 0.63 | 4.34% |
| 2025-08-29 | 19.06 | 19.26 | 18.97 | 19.03 | -0.05% | 0.59 | 4.15% |
| 2025-08-28 | 18.64 | 19.49 | 18.51 | 19.04 | +2.19% | 0.94 | 6.56% |
| 2025-08-27 | 19.59 | 19.63 | 18.64 | 18.64 | -4.92% | 0.97 | 6.75% |
| 2025-08-26 | 19.24 | 19.67 | 19.09 | 19.60 | +1.86% | 0.92 | 6.29% |
| 2025-08-25 | 19.24 | 19.41 | 19.15 | 19.24 | +0.10% | 0.58 | 4.02% |
| 2025-08-22 | 19.59 | 19.68 | 19.12 | 19.22 | -1.93% | 0.79 | 5.44% |
| 2025-08-21 | 19.45 | 19.78 | 19.39 | 19.60 | +0.66% | 0.93 | 6.35% |
| 2025-08-20 | 19.57 | 19.62 | 19.35 | 19.47 | -0.20% | 0.64 | 4.41% |