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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.43 | 5.64 | 5.31 | 5.50 | +1.48% | 2.35 | 5.37% |
| 2025-12-17 | 5.38 | 5.43 | 5.17 | 5.42 | +3.04% | 1.95 | 4.57% |
| 2025-12-16 | 5.40 | 5.48 | 5.23 | 5.26 | -2.59% | 1.52 | 3.57% |
| 2025-12-15 | 5.52 | 5.57 | 5.34 | 5.40 | -2.70% | 1.91 | 4.38% |
| 2025-12-12 | 5.51 | 5.73 | 5.41 | 5.55 | +0.36% | 2.20 | 4.92% |
| 2025-12-11 | 5.81 | 5.85 | 5.50 | 5.53 | -4.66% | 2.29 | 5.08% |
| 2025-12-10 | 5.89 | 5.93 | 5.70 | 5.80 | -1.86% | 2.56 | 5.48% |
| 2025-12-09 | 6.06 | 6.17 | 5.89 | 5.91 | -2.64% | 2.42 | 5.02% |
| 2025-12-08 | 5.84 | 6.15 | 5.81 | 6.07 | +2.19% | 3.41 | 7.14% |
| 2025-12-05 | 5.95 | 6.24 | 5.89 | 5.94 | +1.54% | 4.67 | 9.64% |
| 2025-12-04 | 5.72 | 6.02 | 5.62 | 5.85 | +1.21% | 4.23 | 9.04% |
| 2025-12-03 | 5.69 | 5.95 | 5.64 | 5.78 | +1.76% | 3.91 | 8.35% |
| 2025-12-02 | 5.80 | 6.10 | 5.58 | 5.68 | +1.07% | 5.32 | 11.45% |
| 2025-12-01 | 5.35 | 5.70 | 5.34 | 5.62 | +3.12% | 3.34 | 7.42% |
| 2025-11-28 | 5.50 | 5.56 | 5.34 | 5.45 | +0.37% | 4.17 | 9.56% |
| 2025-11-27 | 4.99 | 5.43 | 4.96 | 5.43 | +9.92% | 2.11 | 4.98% |
| 2025-11-26 | 4.87 | 5.09 | 4.85 | 4.94 | +1.23% | 1.57 | 3.92% |
| 2025-11-25 | 4.88 | 4.92 | 4.80 | 4.88 | +0.21% | 1.08 | 2.75% |
| 2025-11-24 | 4.90 | 4.93 | 4.79 | 4.87 | +0.62% | 1.00 | 2.57% |
| 2025-11-21 | 5.03 | 5.08 | 4.81 | 4.84 | -3.78% | 1.66 | 4.19% |