京基智农 sz.000048
13.42
-1.40%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.67 | 13.83 | 13.33 | 13.42 | -1.40% | 1.05 | 1.47% |
| 2026-05-22 | 13.77 | 13.87 | 13.51 | 13.61 | -0.51% | 0.88 | 1.21% |
| 2026-05-21 | 14.24 | 14.31 | 13.59 | 13.68 | -4.00% | 1.20 | 1.62% |
| 2026-05-20 | 14.40 | 14.56 | 14.07 | 14.25 | -1.79% | 1.00 | 1.33% |
| 2026-05-19 | 14.00 | 14.66 | 13.85 | 14.51 | +3.94% | 1.82 | 2.41% |
| 2026-05-18 | 14.30 | 14.35 | 13.90 | 13.96 | -2.65% | 1.11 | 1.49% |
| 2026-05-15 | 14.51 | 14.56 | 14.26 | 14.34 | -1.92% | 1.26 | 1.66% |
| 2026-05-14 | 14.71 | 14.90 | 14.56 | 14.62 | +0.27% | 1.65 | 2.12% |
| 2026-05-13 | 14.80 | 14.95 | 14.56 | 14.58 | -1.95% | 1.48 | 1.90% |
| 2026-05-12 | 15.10 | 15.11 | 14.77 | 14.87 | -1.91% | 1.34 | 1.69% |
| 2026-05-11 | 15.04 | 15.34 | 14.93 | 15.16 | +0.80% | 2.07 | 2.58% |
| 2026-05-08 | 14.95 | 15.25 | 14.81 | 15.04 | +0.67% | 2.04 | 2.56% |
| 2026-05-07 | 14.63 | 15.11 | 14.57 | 14.94 | +1.84% | 2.15 | 2.73% |
| 2026-05-06 | 14.75 | 14.98 | 14.50 | 14.67 | -0.47% | 1.83 | 2.35% |
| 2026-04-30 | 14.50 | 14.94 | 14.31 | 14.74 | +0.14% | 1.71 | 2.19% |
| 2026-04-29 | 14.16 | 14.85 | 14.12 | 14.72 | +3.73% | 2.48 | 3.19% |
| 2026-04-28 | 14.03 | 14.24 | 14.00 | 14.19 | +1.79% | 1.72 | 2.29% |
| 2026-04-27 | 14.08 | 14.18 | 13.78 | 13.94 | -2.11% | 1.69 | 2.30% |
| 2026-04-24 | 14.55 | 14.55 | 14.06 | 14.24 | -2.13% | 1.73 | 2.30% |
| 2026-04-23 | 14.66 | 14.75 | 14.41 | 14.55 | -1.56% | 1.65 | 2.15% |