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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.64 | 4.68 | 4.53 | 4.63 | -0.64% | 1.12 | 3.05% |
| 2025-10-22 | 4.71 | 4.75 | 4.63 | 4.66 | -1.69% | 1.21 | 3.22% |
| 2025-10-21 | 4.75 | 4.78 | 4.70 | 4.74 | -0.21% | 1.01 | 2.65% |
| 2025-10-20 | 4.75 | 4.83 | 4.70 | 4.75 | +0.42% | 0.99 | 2.60% |
| 2025-10-17 | 4.75 | 4.87 | 4.69 | 4.73 | -0.42% | 1.47 | 3.83% |
| 2025-10-16 | 4.90 | 5.01 | 4.74 | 4.75 | -2.26% | 1.44 | 3.70% |
| 2025-10-15 | 4.85 | 4.95 | 4.79 | 4.86 | 0.00% | 1.10 | 2.80% |
| 2025-10-14 | 4.88 | 5.03 | 4.79 | 4.86 | -0.61% | 1.91 | 4.85% |
| 2025-10-13 | 4.88 | 4.92 | 4.71 | 4.89 | -3.36% | 2.40 | 6.16% |
| 2025-10-10 | 5.03 | 5.13 | 4.97 | 5.06 | -0.39% | 1.49 | 3.65% |
| 2025-10-09 | 5.03 | 5.08 | 4.90 | 5.08 | +0.99% | 1.75 | 4.38% |
| 2025-09-30 | 4.99 | 5.13 | 4.96 | 5.03 | +0.80% | 1.53 | 3.77% |
| 2025-09-29 | 5.03 | 5.06 | 4.88 | 4.99 | -1.38% | 1.73 | 4.32% |
| 2025-09-26 | 5.16 | 5.26 | 5.01 | 5.06 | -2.69% | 2.59 | 6.32% |
| 2025-09-25 | 5.40 | 5.43 | 5.14 | 5.20 | -3.52% | 3.52 | 8.36% |
| 2025-09-24 | 5.20 | 5.54 | 5.17 | 5.39 | +4.66% | 5.41 | 12.53% |
| 2025-09-23 | 5.20 | 5.40 | 5.02 | 5.15 | -0.96% | 3.29 | 7.90% |
| 2025-09-22 | 5.15 | 5.26 | 4.91 | 5.20 | -0.38% | 4.00 | 9.73% |
| 2025-09-19 | 4.99 | 5.37 | 4.80 | 5.22 | +4.19% | 5.21 | 12.74% |
| 2025-09-18 | 4.90 | 5.19 | 4.86 | 5.01 | +1.83% | 4.28 | 10.61% |