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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.03 | 5.04 | 4.83 | 4.92 | -3.53% | 3.75 | 9.50% |
| 2025-09-16 | 5.22 | 5.35 | 5.04 | 5.10 | -3.23% | 4.47 | 10.86% |
| 2025-09-15 | 5.21 | 5.39 | 5.03 | 5.27 | +3.33% | 5.65 | 13.44% |
| 2025-09-12 | 5.09 | 5.45 | 5.06 | 5.10 | +3.03% | 7.95 | 18.98% |
| 2025-09-11 | 4.52 | 4.95 | 4.52 | 4.95 | +10.00% | 4.39 | 11.39% |
| 2025-09-10 | 4.44 | 4.51 | 4.38 | 4.50 | +1.35% | 0.89 | 2.50% |
| 2025-09-09 | 4.50 | 4.53 | 4.40 | 4.44 | -1.77% | 1.20 | 3.35% |
| 2025-09-08 | 4.40 | 4.61 | 4.38 | 4.52 | +3.91% | 1.91 | 5.26% |
| 2025-09-05 | 4.36 | 4.38 | 4.24 | 4.35 | -0.68% | 1.00 | 2.88% |
| 2025-09-04 | 4.31 | 4.40 | 4.26 | 4.38 | +2.10% | 0.91 | 2.60% |
| 2025-09-03 | 4.40 | 4.43 | 4.26 | 4.29 | -2.50% | 0.77 | 2.19% |
| 2025-09-02 | 4.40 | 4.45 | 4.34 | 4.40 | +0.23% | 1.16 | 3.29% |
| 2025-09-01 | 4.24 | 4.40 | 4.17 | 4.39 | +4.03% | 1.56 | 4.47% |
| 2025-08-29 | 4.27 | 4.32 | 4.18 | 4.22 | -1.40% | 1.12 | 3.26% |
| 2025-08-28 | 4.31 | 4.36 | 4.17 | 4.28 | -0.70% | 1.31 | 3.84% |
| 2025-08-27 | 4.38 | 4.43 | 4.31 | 4.31 | -2.49% | 1.39 | 3.94% |
| 2025-08-26 | 4.32 | 4.45 | 4.29 | 4.42 | +1.84% | 1.57 | 4.44% |
| 2025-08-25 | 4.22 | 4.43 | 4.19 | 4.34 | +3.09% | 2.27 | 6.54% |
| 2025-08-22 | 4.29 | 4.30 | 4.16 | 4.21 | -0.24% | 1.02 | 3.01% |
| 2025-08-21 | 4.23 | 4.27 | 4.20 | 4.22 | +0.24% | 0.88 | 2.57% |