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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.04 | 5.09 | 5.00 | 5.04 | -0.40% | 0.89 | 2.19% |
| 2026-04-21 | 5.11 | 5.14 | 5.02 | 5.06 | -1.36% | 0.95 | 2.33% |
| 2026-04-20 | 5.20 | 5.30 | 5.10 | 5.13 | -0.97% | 1.17 | 2.83% |
| 2026-04-17 | 5.17 | 5.21 | 5.10 | 5.18 | +0.39% | 1.00 | 2.41% |
| 2026-04-16 | 5.06 | 5.18 | 5.02 | 5.16 | +1.78% | 1.37 | 3.33% |
| 2026-04-15 | 5.17 | 5.19 | 5.00 | 5.07 | -1.93% | 1.30 | 3.19% |
| 2026-04-14 | 5.05 | 5.17 | 4.97 | 5.17 | +3.19% | 1.88 | 4.61% |
| 2026-04-13 | 5.05 | 5.11 | 4.93 | 5.01 | -0.79% | 1.37 | 3.40% |
| 2026-04-10 | 5.08 | 5.13 | 5.03 | 5.05 | -0.59% | 1.23 | 3.01% |
| 2026-04-09 | 5.32 | 5.35 | 5.06 | 5.08 | -5.40% | 1.97 | 4.76% |
| 2026-04-08 | 5.32 | 5.46 | 5.30 | 5.37 | +2.68% | 1.19 | 2.76% |
| 2026-04-07 | 5.11 | 5.30 | 5.10 | 5.23 | +1.95% | 0.85 | 2.03% |
| 2026-04-03 | 5.40 | 5.42 | 5.00 | 5.13 | -5.35% | 1.45 | 3.50% |
| 2026-04-02 | 5.47 | 5.58 | 5.34 | 5.42 | -1.09% | 1.00 | 2.29% |
| 2026-04-01 | 5.40 | 5.50 | 5.34 | 5.48 | +3.20% | 0.79 | 1.81% |
| 2026-03-31 | 5.56 | 5.57 | 5.30 | 5.31 | -3.63% | 1.08 | 2.48% |
| 2026-03-30 | 5.56 | 5.60 | 5.45 | 5.51 | -0.72% | 1.23 | 2.77% |
| 2026-03-27 | 5.21 | 5.56 | 5.17 | 5.55 | +5.51% | 1.78 | 4.06% |
| 2026-03-26 | 5.63 | 5.68 | 5.20 | 5.26 | -6.57% | 1.74 | 4.01% |
| 2026-03-25 | 5.41 | 5.65 | 5.37 | 5.63 | +4.45% | 1.66 | 3.73% |