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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.27 | 4.39 | 4.20 | 4.21 | -0.24% | 3.85 | 11.19% |
| 2025-07-22 | 4.00 | 4.30 | 3.98 | 4.22 | +5.50% | 3.56 | 10.66% |
| 2025-07-21 | 3.89 | 4.00 | 3.89 | 4.00 | +2.56% | 1.47 | 4.62% |
| 2025-07-18 | 3.89 | 3.93 | 3.88 | 3.90 | +0.26% | 0.59 | 1.88% |
| 2025-07-17 | 3.89 | 3.93 | 3.88 | 3.89 | 0.00% | 0.45 | 1.42% |
| 2025-07-16 | 3.87 | 3.91 | 3.86 | 3.89 | +0.52% | 0.60 | 1.93% |
| 2025-07-15 | 3.95 | 3.96 | 3.85 | 3.87 | -1.53% | 0.85 | 2.71% |
| 2025-07-14 | 3.92 | 3.94 | 3.90 | 3.93 | -0.25% | 0.58 | 1.84% |
| 2025-07-11 | 3.93 | 3.98 | 3.91 | 3.94 | +0.25% | 0.88 | 2.77% |
| 2025-07-10 | 3.91 | 3.97 | 3.89 | 3.93 | +1.55% | 1.17 | 3.71% |
| 2025-07-09 | 3.86 | 3.89 | 3.85 | 3.87 | +0.26% | 0.59 | 1.89% |
| 2025-07-08 | 3.85 | 3.87 | 3.83 | 3.86 | 0.00% | 0.56 | 1.82% |
| 2025-07-07 | 3.85 | 3.86 | 3.83 | 3.86 | +0.26% | 0.46 | 1.50% |
| 2025-07-04 | 3.85 | 3.86 | 3.83 | 3.85 | 0.00% | 0.62 | 2.00% |
| 2025-07-03 | 3.86 | 3.88 | 3.84 | 3.85 | 0.00% | 0.50 | 1.62% |
| 2025-07-02 | 3.82 | 3.88 | 3.80 | 3.85 | +0.79% | 0.70 | 2.26% |
| 2025-07-01 | 3.80 | 3.82 | 3.79 | 3.82 | +0.53% | 0.38 | 1.24% |
| 2025-06-30 | 3.79 | 3.81 | 3.78 | 3.80 | +0.26% | 0.37 | 1.21% |
| 2025-06-27 | 3.79 | 3.81 | 3.78 | 3.79 | 0.00% | 0.46 | 1.51% |
| 2025-06-26 | 3.81 | 3.81 | 3.78 | 3.79 | -0.52% | 0.43 | 1.40% |