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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.22 | 16.64 | 15.87 | 16.00 | -0.49% | 2.83 | 3.24% |
| 2025-07-22 | 15.67 | 16.14 | 15.56 | 16.08 | +2.62% | 2.47 | 2.90% |
| 2025-07-21 | 15.45 | 15.79 | 15.39 | 15.67 | +1.46% | 1.39 | 1.65% |
| 2025-07-18 | 15.60 | 15.60 | 15.37 | 15.45 | -0.94% | 1.22 | 1.47% |
| 2025-07-17 | 15.61 | 15.73 | 15.47 | 15.59 | -0.06% | 1.09 | 1.30% |
| 2025-07-16 | 15.80 | 15.80 | 15.47 | 15.60 | -0.62% | 1.17 | 1.40% |
| 2025-07-15 | 15.94 | 15.95 | 15.53 | 15.70 | -1.23% | 1.41 | 1.66% |
| 2025-07-14 | 15.57 | 16.17 | 15.46 | 15.90 | +1.31% | 1.79 | 2.10% |
| 2025-07-11 | 15.96 | 15.96 | 15.52 | 15.69 | 0.00% | 1.68 | 1.99% |
| 2025-07-10 | 15.36 | 15.73 | 15.32 | 15.69 | +2.17% | 1.63 | 1.95% |
| 2025-07-09 | 15.41 | 15.61 | 15.34 | 15.36 | -0.25% | 1.08 | 1.30% |
| 2025-07-08 | 15.41 | 15.45 | 15.30 | 15.40 | -0.06% | 0.60 | 0.73% |
| 2025-07-07 | 15.40 | 15.43 | 15.26 | 15.41 | +0.06% | 0.65 | 0.78% |
| 2025-07-04 | 15.51 | 15.57 | 15.38 | 15.40 | -1.01% | 0.73 | 0.88% |
| 2025-07-03 | 15.70 | 15.70 | 15.48 | 15.55 | -0.38% | 0.61 | 0.73% |
| 2025-07-02 | 15.47 | 15.73 | 15.40 | 15.61 | +0.95% | 0.99 | 1.19% |
| 2025-07-01 | 15.63 | 15.63 | 15.42 | 15.47 | -0.63% | 0.49 | 0.58% |
| 2025-06-30 | 15.32 | 15.77 | 15.17 | 15.56 | +1.86% | 1.21 | 1.45% |
| 2025-06-27 | 15.28 | 15.38 | 15.24 | 15.28 | -0.06% | 0.58 | 0.70% |
| 2025-06-26 | 15.59 | 15.59 | 15.26 | 15.29 | -1.82% | 1.04 | 1.25% |