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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.46 | 16.46 | 16.04 | 16.10 | -2.07% | 1.21 | 1.42% |
| 2025-11-19 | 16.21 | 16.70 | 15.97 | 16.44 | +1.48% | 2.47 | 2.87% |
| 2025-11-18 | 16.01 | 16.29 | 15.94 | 16.20 | +0.62% | 1.36 | 1.60% |
| 2025-11-17 | 16.29 | 16.32 | 16.08 | 16.10 | -1.04% | 1.24 | 1.46% |
| 2025-11-14 | 16.38 | 16.49 | 16.24 | 16.27 | -0.79% | 1.74 | 2.02% |
| 2025-11-13 | 16.48 | 16.60 | 16.22 | 16.40 | -0.30% | 1.97 | 2.27% |
| 2025-11-12 | 16.80 | 16.87 | 16.43 | 16.45 | -2.08% | 2.33 | 2.66% |
| 2025-11-11 | 16.81 | 17.29 | 16.73 | 16.80 | +0.12% | 4.28 | 4.79% |
| 2025-11-10 | 16.75 | 16.96 | 16.62 | 16.78 | -0.18% | 1.96 | 2.21% |
| 2025-11-07 | 16.76 | 16.81 | 16.57 | 16.81 | +0.06% | 2.88 | 3.28% |
| 2025-11-06 | 16.80 | 17.07 | 16.58 | 16.80 | +0.06% | 6.01 | 6.78% |
| 2025-11-05 | 16.69 | 16.84 | 16.55 | 16.79 | +0.54% | 3.37 | 3.83% |
| 2025-11-04 | 16.55 | 16.85 | 16.53 | 16.70 | +0.36% | 5.02 | 5.72% |
| 2025-11-03 | 16.47 | 16.85 | 16.47 | 16.64 | +1.34% | 3.29 | 3.75% |
| 2025-10-31 | 16.49 | 16.64 | 16.38 | 16.42 | -0.36% | 2.10 | 2.41% |
| 2025-10-30 | 16.72 | 16.73 | 16.47 | 16.48 | -1.55% | 2.13 | 2.45% |
| 2025-10-29 | 16.76 | 16.82 | 16.51 | 16.74 | -0.06% | 3.08 | 3.51% |
| 2025-10-28 | 16.99 | 17.00 | 16.45 | 16.75 | -1.47% | 3.96 | 4.52% |
| 2025-10-27 | 16.82 | 17.10 | 16.60 | 17.00 | -0.18% | 4.50 | 5.05% |
| 2025-10-24 | 17.00 | 17.55 | 16.90 | 17.03 | +0.53% | 8.24 | 9.11% |