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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.23 | 5.32 | 5.00 | 5.03 | -3.82% | 1.69 | 4.12% |
| 2025-11-19 | 5.16 | 5.29 | 5.07 | 5.23 | +1.55% | 1.60 | 3.82% |
| 2025-11-18 | 5.26 | 5.36 | 5.08 | 5.15 | -2.46% | 1.76 | 4.22% |
| 2025-11-17 | 5.51 | 5.51 | 5.17 | 5.28 | -4.35% | 3.04 | 7.13% |
| 2025-11-14 | 5.55 | 5.75 | 5.51 | 5.52 | -1.43% | 1.60 | 3.56% |
| 2025-11-13 | 5.64 | 5.71 | 5.55 | 5.60 | -1.58% | 2.32 | 5.13% |
| 2025-11-12 | 5.51 | 5.81 | 5.41 | 5.69 | +3.27% | 2.73 | 6.05% |
| 2025-11-11 | 5.44 | 5.55 | 5.35 | 5.51 | +1.29% | 1.65 | 3.75% |
| 2025-11-10 | 5.49 | 5.54 | 5.41 | 5.44 | -0.91% | 1.83 | 4.18% |
| 2025-11-07 | 5.49 | 5.63 | 5.46 | 5.49 | -0.36% | 2.53 | 5.69% |
| 2025-11-06 | 5.38 | 5.68 | 5.25 | 5.51 | +3.96% | 3.92 | 8.86% |
| 2025-11-05 | 4.97 | 5.38 | 4.94 | 5.30 | +6.21% | 2.81 | 6.74% |
| 2025-11-04 | 4.98 | 5.05 | 4.96 | 4.99 | -0.40% | 1.04 | 2.58% |
| 2025-11-03 | 4.99 | 5.04 | 4.80 | 5.01 | +1.42% | 1.55 | 3.93% |
| 2025-10-31 | 4.94 | 4.99 | 4.88 | 4.94 | -0.60% | 1.32 | 3.32% |
| 2025-10-30 | 4.78 | 5.18 | 4.71 | 4.97 | +3.76% | 2.96 | 7.42% |
| 2025-10-29 | 4.76 | 4.81 | 4.68 | 4.79 | +0.63% | 0.90 | 2.35% |
| 2025-10-28 | 4.79 | 4.83 | 4.71 | 4.76 | -0.83% | 0.97 | 2.53% |
| 2025-10-27 | 4.55 | 4.81 | 4.55 | 4.80 | +5.49% | 1.73 | 4.59% |
| 2025-10-24 | 4.63 | 4.67 | 4.54 | 4.55 | -1.73% | 0.92 | 2.49% |