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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.79 | 6.90 | 6.68 | 6.72 | +0.60% | 1.69 | 3.11% |
| 2026-02-13 | 6.64 | 6.87 | 6.58 | 6.68 | 0.00% | 2.23 | 4.13% |
| 2026-02-12 | 6.97 | 7.03 | 6.63 | 6.68 | -3.88% | 2.37 | 4.36% |
| 2026-02-11 | 6.90 | 7.05 | 6.83 | 6.95 | +0.72% | 2.06 | 3.70% |
| 2026-02-10 | 7.03 | 7.06 | 6.81 | 6.90 | -2.27% | 2.63 | 4.72% |
| 2026-02-09 | 6.71 | 7.18 | 6.57 | 7.06 | +6.01% | 4.75 | 8.54% |
| 2026-02-06 | 6.52 | 6.79 | 6.38 | 6.66 | +2.30% | 2.54 | 4.79% |
| 2026-02-05 | 6.51 | 6.61 | 6.47 | 6.51 | -1.21% | 1.32 | 2.52% |
| 2026-02-04 | 6.63 | 6.70 | 6.48 | 6.59 | -0.15% | 1.77 | 3.34% |
| 2026-02-03 | 6.55 | 6.63 | 6.40 | 6.60 | +2.33% | 2.13 | 4.06% |
| 2026-02-02 | 6.51 | 6.80 | 6.41 | 6.45 | -3.87% | 3.31 | 6.23% |
| 2026-01-30 | 6.82 | 6.93 | 6.61 | 6.71 | -3.17% | 3.61 | 6.64% |
| 2026-01-29 | 6.54 | 6.94 | 6.47 | 6.93 | +6.29% | 5.73 | 10.52% |
| 2026-01-28 | 6.48 | 6.57 | 6.34 | 6.52 | +0.46% | 3.21 | 6.17% |
| 2026-01-27 | 6.23 | 6.60 | 5.99 | 6.49 | +2.69% | 5.38 | 10.51% |
| 2026-01-26 | 6.57 | 6.85 | 6.22 | 6.32 | -2.77% | 3.50 | 6.73% |
| 2026-01-23 | 6.54 | 6.75 | 6.45 | 6.50 | -0.46% | 3.02 | 5.72% |
| 2026-01-22 | 6.55 | 6.62 | 6.39 | 6.53 | -0.46% | 2.28 | 4.36% |
| 2026-01-21 | 6.42 | 6.69 | 6.34 | 6.56 | +2.34% | 2.61 | 4.97% |
| 2026-01-20 | 6.59 | 6.62 | 6.31 | 6.41 | -2.14% | 2.91 | 5.62% |