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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.90 | 15.10 | 14.73 | 14.78 | -1.14% | 1.84 | 2.36% |
| 2026-04-21 | 15.06 | 15.21 | 14.84 | 14.95 | -0.47% | 1.92 | 2.44% |
| 2026-04-20 | 14.82 | 15.09 | 14.75 | 15.02 | +1.08% | 1.83 | 2.33% |
| 2026-04-17 | 15.35 | 15.35 | 14.60 | 14.86 | -3.44% | 2.72 | 3.45% |
| 2026-04-16 | 15.53 | 15.63 | 15.31 | 15.39 | -1.03% | 1.81 | 2.24% |
| 2026-04-15 | 15.64 | 15.74 | 15.28 | 15.55 | -0.70% | 2.55 | 3.13% |
| 2026-04-14 | 15.30 | 15.68 | 15.06 | 15.66 | +1.69% | 3.17 | 3.90% |
| 2026-04-13 | 15.13 | 15.52 | 15.02 | 15.40 | +0.33% | 2.27 | 2.81% |
| 2026-04-10 | 15.75 | 15.90 | 15.31 | 15.35 | -2.04% | 2.94 | 3.61% |
| 2026-04-09 | 16.22 | 16.29 | 15.57 | 15.67 | -5.66% | 4.12 | 4.96% |
| 2026-04-08 | 16.25 | 16.95 | 16.21 | 16.61 | +2.78% | 4.37 | 5.00% |
| 2026-04-07 | 16.54 | 16.70 | 16.08 | 16.16 | -6.26% | 5.13 | 5.96% |
| 2026-04-03 | 17.88 | 18.20 | 17.24 | 17.24 | -10.02% | 6.87 | 7.48% |
| 2026-04-02 | 20.00 | 20.60 | 19.16 | 19.16 | -10.00% | 2.64 | 2.59% |
| 2026-04-01 | 23.32 | 23.37 | 21.29 | 21.29 | -10.02% | 3.33 | 2.93% |
| 2026-03-31 | 23.30 | 24.24 | 23.06 | 23.66 | +4.64% | 8.87 | 7.13% |
| 2026-03-30 | 20.71 | 22.61 | 20.50 | 22.61 | +10.02% | 8.73 | 7.43% |
| 2026-03-27 | 19.81 | 20.95 | 19.11 | 20.55 | +2.75% | 3.14 | 2.99% |
| 2026-03-26 | 19.67 | 20.29 | 19.53 | 20.00 | +1.63% | 2.46 | 2.34% |
| 2026-03-25 | 19.90 | 20.15 | 19.55 | 19.68 | -1.20% | 1.87 | 1.80% |