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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.46 | 6.66 | 6.22 | 6.55 | +2.34% | 3.67 | 7.04% |
| 2026-01-16 | 6.15 | 6.50 | 6.11 | 6.40 | +4.07% | 3.90 | 7.61% |
| 2026-01-15 | 6.35 | 6.46 | 6.09 | 6.15 | -3.91% | 2.62 | 5.25% |
| 2026-01-14 | 6.29 | 6.50 | 6.26 | 6.40 | +1.75% | 2.91 | 5.67% |
| 2026-01-13 | 6.18 | 6.55 | 6.07 | 6.29 | +1.78% | 3.66 | 7.18% |
| 2026-01-12 | 6.30 | 6.37 | 6.12 | 6.18 | -2.37% | 3.03 | 6.08% |
| 2026-01-09 | 6.28 | 6.42 | 6.17 | 6.33 | +0.96% | 3.07 | 6.08% |
| 2026-01-08 | 6.17 | 6.42 | 6.11 | 6.27 | +1.13% | 3.66 | 7.26% |
| 2026-01-07 | 6.31 | 6.80 | 6.18 | 6.20 | 0.00% | 5.29 | 10.20% |
| 2026-01-06 | 6.01 | 6.36 | 5.91 | 6.20 | +4.03% | 4.18 | 8.41% |
| 2026-01-05 | 6.08 | 6.10 | 5.82 | 5.96 | -1.97% | 4.21 | 8.83% |
| 2025-12-31 | 5.61 | 6.08 | 5.45 | 6.08 | +9.95% | 4.79 | 10.15% |
| 2025-12-30 | 5.52 | 5.56 | 5.33 | 5.53 | -0.36% | 1.97 | 4.46% |
| 2025-12-29 | 6.04 | 6.07 | 5.52 | 5.55 | -8.42% | 4.72 | 10.19% |
| 2025-12-26 | 5.69 | 6.12 | 5.66 | 6.06 | +5.94% | 3.86 | 8.10% |
| 2025-12-25 | 5.76 | 5.82 | 5.61 | 5.72 | -1.21% | 2.01 | 4.39% |
| 2025-12-24 | 5.60 | 5.93 | 5.49 | 5.79 | +3.39% | 3.58 | 7.74% |
| 2025-12-23 | 5.67 | 5.73 | 5.54 | 5.60 | -1.75% | 1.81 | 4.01% |
| 2025-12-22 | 5.63 | 5.81 | 5.47 | 5.70 | +1.24% | 2.61 | 5.74% |
| 2025-12-19 | 5.55 | 5.76 | 5.45 | 5.63 | +2.36% | 2.53 | 5.59% |