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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.31 | 5.39 | 5.12 | 5.39 | +5.27% | 1.27 | 3.00% |
| 2026-03-23 | 5.36 | 5.42 | 5.08 | 5.12 | -8.41% | 1.75 | 4.14% |
| 2026-03-20 | 5.80 | 5.89 | 5.54 | 5.59 | -3.29% | 1.39 | 3.03% |
| 2026-03-19 | 6.01 | 6.01 | 5.75 | 5.78 | -4.62% | 1.50 | 3.20% |
| 2026-03-18 | 6.15 | 6.20 | 5.88 | 6.06 | -1.62% | 1.97 | 4.09% |
| 2026-03-17 | 6.41 | 6.50 | 6.16 | 6.16 | -4.05% | 1.35 | 2.67% |
| 2026-03-16 | 6.39 | 6.46 | 6.27 | 6.42 | +0.78% | 1.02 | 2.00% |
| 2026-03-13 | 6.52 | 6.53 | 6.37 | 6.37 | -2.00% | 1.08 | 2.09% |
| 2026-03-12 | 6.60 | 6.67 | 6.48 | 6.50 | -1.52% | 1.52 | 2.88% |
| 2026-03-11 | 6.68 | 6.74 | 6.55 | 6.60 | -1.35% | 2.14 | 4.01% |
| 2026-03-10 | 6.66 | 6.91 | 6.57 | 6.69 | +0.60% | 2.99 | 5.49% |
| 2026-03-09 | 6.61 | 6.76 | 6.31 | 6.65 | -1.48% | 2.66 | 5.09% |
| 2026-03-06 | 6.69 | 6.91 | 6.61 | 6.75 | +1.20% | 2.07 | 3.82% |
| 2026-03-05 | 6.47 | 6.73 | 6.42 | 6.67 | +4.87% | 2.29 | 4.32% |
| 2026-03-04 | 6.16 | 6.47 | 6.10 | 6.36 | +2.25% | 2.69 | 5.28% |
| 2026-03-03 | 6.94 | 7.04 | 6.21 | 6.22 | -9.86% | 3.63 | 6.87% |
| 2026-03-02 | 6.95 | 7.18 | 6.88 | 6.90 | -3.90% | 2.65 | 4.71% |
| 2026-02-27 | 6.89 | 7.23 | 6.85 | 7.18 | +4.21% | 3.94 | 6.91% |
| 2026-02-26 | 6.88 | 6.89 | 6.68 | 6.89 | +0.73% | 1.72 | 3.15% |
| 2026-02-25 | 6.72 | 6.85 | 6.61 | 6.84 | +1.79% | 1.91 | 3.51% |