金新农 sz.002548
4.36
-0.23%
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 | 4.39 | 4.45 | 4.30 | 4.36 | -0.23% | 0.88 | 2.51% |
| 2026-05-22 | 4.39 | 4.49 | 4.34 | 4.37 | +0.69% | 0.86 | 2.44% |
| 2026-05-21 | 4.43 | 4.51 | 4.33 | 4.34 | -1.59% | 1.28 | 3.59% |
| 2026-05-20 | 4.53 | 4.55 | 4.37 | 4.41 | -3.29% | 1.25 | 3.49% |
| 2026-05-19 | 4.69 | 4.69 | 4.45 | 4.56 | -1.94% | 1.33 | 3.62% |
| 2026-05-18 | 4.72 | 4.74 | 4.60 | 4.65 | -2.31% | 1.12 | 2.99% |
| 2026-05-15 | 4.81 | 4.85 | 4.69 | 4.76 | -1.86% | 1.45 | 3.76% |
| 2026-05-14 | 4.82 | 5.05 | 4.76 | 4.85 | +0.62% | 2.40 | 6.09% |
| 2026-05-13 | 4.92 | 4.92 | 4.78 | 4.82 | -0.82% | 1.34 | 3.46% |
| 2026-05-12 | 5.14 | 5.14 | 4.84 | 4.86 | -5.81% | 2.06 | 5.19% |
| 2026-05-11 | 5.19 | 5.23 | 5.11 | 5.16 | -0.77% | 1.74 | 4.19% |
| 2026-05-08 | 5.16 | 5.26 | 5.15 | 5.20 | +0.58% | 1.35 | 3.23% |
| 2026-05-07 | 5.26 | 5.27 | 5.12 | 5.17 | -1.90% | 1.81 | 4.36% |
| 2026-05-06 | 5.33 | 5.37 | 5.20 | 5.27 | -2.23% | 2.55 | 6.03% |
| 2026-04-30 | 5.10 | 5.48 | 5.00 | 5.39 | +6.10% | 4.69 | 11.05% |
| 2026-04-29 | 4.62 | 5.08 | 4.58 | 5.08 | +9.96% | 1.71 | 4.28% |
| 2026-04-28 | 4.76 | 4.76 | 4.59 | 4.62 | -3.75% | 1.41 | 3.78% |
| 2026-04-27 | 4.78 | 4.84 | 4.71 | 4.80 | +0.42% | 0.75 | 1.96% |
| 2026-04-24 | 4.86 | 4.88 | 4.75 | 4.78 | -1.85% | 0.97 | 2.51% |
| 2026-04-23 | 5.00 | 5.04 | 4.80 | 4.87 | -3.37% | 1.44 | 3.66% |