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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.16 | 4.21 | 4.14 | 4.21 | +1.20% | 0.87 | 2.58% |
| 2025-08-19 | 4.16 | 4.18 | 4.13 | 4.16 | 0.00% | 0.71 | 2.12% |
| 2025-08-18 | 4.09 | 4.21 | 4.07 | 4.16 | +1.96% | 1.28 | 3.85% |
| 2025-08-15 | 4.10 | 4.13 | 4.07 | 4.08 | -0.24% | 0.88 | 2.69% |
| 2025-08-14 | 4.13 | 4.18 | 4.08 | 4.09 | -1.21% | 1.01 | 3.04% |
| 2025-08-13 | 4.19 | 4.22 | 4.11 | 4.14 | -1.43% | 1.19 | 3.57% |
| 2025-08-12 | 4.17 | 4.24 | 4.16 | 4.20 | 0.00% | 1.29 | 3.82% |
| 2025-08-11 | 4.15 | 4.26 | 4.12 | 4.20 | +2.19% | 1.71 | 5.08% |
| 2025-08-08 | 4.01 | 4.16 | 4.00 | 4.11 | +2.49% | 1.69 | 5.11% |
| 2025-08-07 | 4.01 | 4.02 | 3.99 | 4.01 | 0.00% | 0.76 | 2.35% |
| 2025-08-06 | 4.06 | 4.07 | 3.99 | 4.01 | -0.99% | 0.83 | 2.57% |
| 2025-08-05 | 4.00 | 4.08 | 4.00 | 4.05 | +1.25% | 1.02 | 3.12% |
| 2025-08-04 | 3.99 | 4.03 | 3.97 | 4.00 | 0.00% | 0.66 | 2.04% |
| 2025-08-01 | 4.00 | 4.05 | 3.98 | 4.00 | 0.00% | 0.65 | 2.01% |
| 2025-07-31 | 4.06 | 4.08 | 3.99 | 4.00 | -1.96% | 1.05 | 3.24% |
| 2025-07-30 | 4.06 | 4.10 | 4.04 | 4.08 | +0.49% | 0.86 | 2.63% |
| 2025-07-29 | 4.11 | 4.12 | 4.02 | 4.06 | -1.22% | 1.01 | 3.11% |
| 2025-07-28 | 4.09 | 4.12 | 4.05 | 4.11 | +0.49% | 0.95 | 2.88% |
| 2025-07-25 | 4.20 | 4.20 | 4.08 | 4.09 | -1.92% | 1.56 | 4.71% |
| 2025-07-24 | 4.21 | 4.24 | 4.08 | 4.17 | -0.95% | 2.15 | 6.44% |