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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.00 | 18.16 | 17.42 | 17.65 | -1.78% | 1.21 | 1.30% |
| 2026-02-13 | 17.93 | 18.15 | 17.80 | 17.97 | -0.50% | 1.40 | 1.48% |
| 2026-02-12 | 17.50 | 18.24 | 17.30 | 18.06 | +3.50% | 2.02 | 2.14% |
| 2026-02-11 | 17.38 | 17.50 | 17.21 | 17.45 | +0.46% | 1.01 | 1.10% |
| 2026-02-10 | 17.74 | 17.82 | 17.27 | 17.37 | -2.14% | 1.52 | 1.65% |
| 2026-02-09 | 18.33 | 18.44 | 17.60 | 17.75 | -3.01% | 2.98 | 3.17% |
| 2026-02-06 | 18.02 | 18.55 | 17.89 | 18.30 | +1.55% | 2.70 | 2.81% |
| 2026-02-05 | 17.88 | 18.25 | 17.74 | 18.02 | 0.00% | 2.03 | 2.14% |
| 2026-02-04 | 17.97 | 18.20 | 17.55 | 18.02 | -0.17% | 1.96 | 2.08% |
| 2026-02-03 | 17.98 | 18.25 | 17.65 | 18.05 | +0.28% | 1.84 | 1.94% |
| 2026-02-02 | 18.30 | 18.85 | 17.81 | 18.00 | -1.26% | 2.76 | 2.88% |
| 2026-01-30 | 17.96 | 18.50 | 17.59 | 18.23 | -0.55% | 3.57 | 3.77% |
| 2026-01-29 | 18.91 | 18.96 | 18.15 | 18.33 | -3.07% | 4.10 | 4.23% |
| 2026-01-28 | 19.26 | 19.98 | 18.60 | 18.91 | -1.51% | 4.46 | 4.43% |
| 2026-01-27 | 19.26 | 19.51 | 18.60 | 19.20 | -0.31% | 3.70 | 3.68% |
| 2026-01-26 | 19.31 | 19.92 | 18.90 | 19.26 | +1.48% | 5.08 | 4.98% |
| 2026-01-23 | 17.85 | 19.47 | 17.74 | 18.98 | +5.15% | 7.06 | 7.17% |
| 2026-01-22 | 18.18 | 18.88 | 17.27 | 18.05 | -2.43% | 9.73 | 10.30% |
| 2026-01-21 | 17.62 | 18.50 | 17.32 | 18.50 | +9.99% | 5.24 | 5.44% |
| 2026-01-20 | 15.32 | 16.82 | 15.18 | 16.82 | +10.01% | 2.85 | 3.31% |