京基智农(000048)股票行情
京基智农(000048)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 16.15 | 15.90 | -0.21 | -1.30% | 15.85 | 16.55 | 103118 | 16633.87 | 1.96% |
| 2025-06-12 | 16.42 | 16.11 | -0.30 | -1.83% | 16.00 | 16.47 | 72661 | 11724.83 | 1.38% |
| 2025-06-11 | 16.62 | 16.41 | -0.19 | -1.14% | 16.35 | 16.92 | 111855 | 18540.78 | 2.12% |
| 2025-06-10 | 16.34 | 16.60 | 0.39 | 2.41% | 16.34 | 17.22 | 194250 | 32697.26 | 3.69% |
| 2025-06-09 | 16.31 | 16.21 | -0.10 | -0.61% | 16.10 | 16.35 | 53258 | 8643.09 | 1.01% |
| 2025-06-06 | 16.17 | 16.31 | 0.14 | 0.87% | 16.09 | 16.47 | 57746 | 9405.83 | 1.10% |
| 2025-06-05 | 16.39 | 16.17 | -0.19 | -1.16% | 16.00 | 16.39 | 73960 | 11936.04 | 1.40% |
| 2025-06-04 | 16.20 | 16.36 | 0.07 | 0.43% | 16.12 | 16.43 | 60834 | 9903.79 | 1.15% |
| 2025-06-03 | 16.24 | 16.29 | -0.05 | -0.31% | 16.04 | 16.42 | 81984 | 13299.15 | 1.56% |
| 2025-05-30 | 15.90 | 16.34 | 0.54 | 3.42% | 15.80 | 16.50 | 179781 | 29175.71 | 3.41% |
| 2025-05-29 | 15.76 | 15.80 | 0.04 | 0.25% | 15.61 | 15.81 | 65016 | 10232.65 | 1.23% |
| 2025-05-28 | 15.83 | 15.76 | -0.07 | -0.44% | 15.64 | 15.99 | 61940 | 9771.16 | 1.18% |
| 2025-05-27 | 16.15 | 15.83 | -0.33 | -2.04% | 15.72 | 16.15 | 85539 | 13555.15 | 1.62% |
| 2025-05-26 | 16.37 | 16.16 | -0.22 | -1.34% | 16.01 | 16.70 | 69335 | 11276.87 | 1.32% |
| 2025-05-23 | 16.41 | 16.38 | -0.06 | -0.36% | 16.26 | 16.63 | 111180 | 18220.20 | 2.11% |
| 2025-05-22 | 16.50 | 16.44 | -0.44 | -2.61% | 16.41 | 16.95 | 120338 | 20008.88 | 2.28% |
| 2025-05-21 | 18.30 | 16.88 | -1.84 | -9.83% | 16.85 | 18.48 | 326997 | 55722.62 | 6.21% |
| 2025-05-20 | 17.58 | 18.72 | 1.09 | 6.18% | 17.21 | 19.31 | 284893 | 52325.55 | 5.41% |
| 2025-05-19 | 17.42 | 17.63 | 0.21 | 1.21% | 16.61 | 17.76 | 122354 | 21044.48 | 2.32% |
| 2025-05-16 | 17.59 | 17.42 | -0.13 | -0.74% | 16.87 | 17.64 | 101925 | 17643.55 | 1.93% |
| 2025-05-15 | 17.42 | 17.55 | 0.30 | 1.74% | 17.15 | 17.68 | 121309 | 21178.36 | 2.30% |
| 2025-05-14 | 17.51 | 17.25 | 0.00 | 0.00% | 17.08 | 17.77 | 101676 | 17694.80 | 1.93% |
| 2025-05-13 | 17.03 | 17.25 | 0.23 | 1.35% | 16.87 | 17.46 | 133392 | 22875.18 | 2.53% |
| 2025-05-12 | 17.20 | 17.02 | 0.91 | 5.65% | 16.79 | 17.53 | 205651 | 35233.19 | 3.90% |
| 2025-05-09 | 15.85 | 16.11 | 0.32 | 2.03% | 15.59 | 16.37 | 104654 | 16754.50 | 1.99% |
| 2025-05-08 | 16.08 | 15.79 | -0.29 | -1.80% | 15.77 | 16.10 | 62321 | 9889.95 | 1.18% |
| 2025-05-07 | 15.92 | 16.08 | 0.36 | 2.29% | 15.56 | 16.31 | 115463 | 18407.24 | 2.19% |
| 2025-05-06 | 15.00 | 15.72 | 0.71 | 4.73% | 15.00 | 15.80 | 122279 | 19045.90 | 2.32% |
| 2025-04-30 | 15.25 | 15.01 | -0.14 | -0.92% | 14.91 | 15.26 | 56163 | 8438.43 | 1.07% |
| 2025-04-29 | 15.45 | 15.49 | 0.04 | 0.26% | 15.23 | 15.52 | 45367 | 6966.78 | 0.86% |
| 2025-04-28 | 15.74 | 15.45 | -0.28 | -1.78% | 15.41 | 16.00 | 76397 | 11952.49 | 1.45% |
| 2025-04-25 | 15.60 | 15.73 | 0.24 | 1.55% | 15.60 | 16.26 | 108846 | 17306.11 | 2.07% |
| 2025-04-24 | 15.80 | 15.49 | -0.28 | -1.78% | 15.43 | 15.80 | 60811 | 9465.24 | 1.15% |
| 2025-04-23 | 15.80 | 15.77 | -0.01 | -0.06% | 15.64 | 16.00 | 79574 | 12583.80 | 1.51% |
| 2025-04-22 | 15.41 | 15.78 | 0.37 | 2.40% | 15.34 | 15.98 | 104602 | 16418.71 | 1.99% |
| 2025-04-21 | 15.36 | 15.41 | 0.06 | 0.39% | 15.14 | 15.43 | 50133 | 7673.06 | 0.95% |
| 2025-04-18 | 15.62 | 15.35 | -0.24 | -1.54% | 15.20 | 15.73 | 59781 | 9204.18 | 1.13% |
| 2025-04-17 | 15.60 | 15.59 | -0.08 | -0.51% | 15.44 | 15.79 | 58200 | 9092.06 | 1.10% |
| 2025-04-16 | 16.03 | 15.67 | -0.43 | -2.67% | 15.51 | 16.12 | 81165 | 12797.16 | 1.54% |
| 2025-04-15 | 16.36 | 16.10 | -0.27 | -1.65% | 16.04 | 16.37 | 62375 | 10072.26 | 1.18% |
| 2025-04-14 | 16.01 | 16.37 | 0.24 | 1.49% | 16.00 | 16.37 | 89155 | 14448.10 | 1.69% |
| 2025-04-11 | 17.08 | 16.13 | -0.96 | -5.62% | 16.08 | 17.08 | 149989 | 24426.78 | 2.85% |
| 2025-04-10 | 16.65 | 17.09 | 0.24 | 1.42% | 16.46 | 17.28 | 179730 | 30638.09 | 3.41% |
| 2025-04-09 | 16.77 | 16.85 | -0.26 | -1.52% | 15.80 | 17.39 | 168985 | 28214.53 | 3.21% |
| 2025-04-08 | 16.18 | 17.11 | 1.09 | 6.80% | 16.18 | 17.26 | 220350 | 36854.60 | 4.18% |
| 2025-04-07 | 17.55 | 16.02 | -1.78 | -10.00% | 16.02 | 17.55 | 181992 | 30222.26 | 3.45% |
| 2025-04-03 | 17.80 | 17.80 | 0.05 | 0.28% | 17.17 | 18.50 | 187967 | 33320.19 | 3.57% |
| 2025-04-02 | 18.03 | 17.75 | -0.60 | -3.27% | 17.57 | 18.27 | 172086 | 30859.32 | 3.27% |
| 2025-04-01 | 17.25 | 18.35 | 0.98 | 5.64% | 17.12 | 18.43 | 189188 | 33801.92 | 3.59% |
| 2025-03-31 | 16.95 | 17.37 | 0.42 | 2.48% | 16.67 | 17.42 | 133742 | 22851.35 | 2.54% |
| 2025-03-28 | 17.11 | 16.95 | -0.11 | -0.64% | 16.58 | 17.27 | 132359 | 22321.55 | 2.51% |
| 2025-03-27 | 17.15 | 17.06 | 0.01 | 0.06% | 16.94 | 17.44 | 177837 | 30576.38 | 3.38% |
| 2025-03-26 | 15.45 | 17.05 | 1.55 | 10.00% | 15.42 | 17.05 | 162449 | 26783.99 | 3.08% |
| 2025-03-25 | 15.03 | 15.50 | 0.44 | 2.92% | 14.88 | 15.73 | 81413 | 12487.30 | 1.55% |
| 2025-03-24 | 15.23 | 15.06 | -0.15 | -0.99% | 14.87 | 15.37 | 56017 | 8464.78 | 1.06% |
| 2025-03-21 | 15.42 | 15.21 | -0.33 | -2.12% | 15.09 | 15.59 | 64372 | 9831.31 | 1.22% |
| 2025-03-20 | 15.58 | 15.54 | -0.02 | -0.13% | 15.47 | 15.76 | 46732 | 7278.88 | 0.89% |
| 2025-03-19 | 15.86 | 15.56 | -0.39 | -2.45% | 15.51 | 15.86 | 53643 | 8394.69 | 1.02% |
| 2025-03-18 | 15.77 | 15.95 | 0.18 | 1.14% | 15.45 | 15.95 | 94183 | 14754.79 | 1.79% |
| 2025-03-17 | 16.09 | 15.77 | -0.32 | -1.99% | 15.72 | 16.18 | 65465 | 10401.73 | 1.24% |
| 2025-03-14 | 16.25 | 16.09 | -0.17 | -1.05% | 15.87 | 16.29 | 71049 | 11403.46 | 1.35% |
| 2025-03-13 | 15.90 | 16.26 | 0.26 | 1.63% | 15.84 | 16.58 | 101210 | 16514.94 | 1.92% |
| 2025-03-12 | 16.28 | 16.00 | -0.24 | -1.48% | 15.56 | 16.32 | 119622 | 19031.43 | 2.27% |
| 2025-03-11 | 15.95 | 16.24 | 0.00 | 0.00% | 15.95 | 16.39 | 103887 | 16774.93 | 1.97% |
| 2025-03-10 | 15.84 | 16.24 | 0.88 | 5.73% | 15.72 | 16.24 | 175392 | 28081.30 | 3.33% |
| 2025-03-07 | 15.07 | 15.36 | 0.38 | 2.54% | 14.83 | 15.44 | 133238 | 20218.78 | 2.53% |
| 2025-03-06 | 14.61 | 14.98 | 0.37 | 2.53% | 14.61 | 15.10 | 97839 | 14614.38 | 1.86% |
| 2025-03-05 | 14.33 | 14.61 | 0.31 | 2.17% | 14.16 | 14.63 | 78202 | 11285.03 | 1.48% |
| 2025-03-04 | 14.15 | 14.30 | 0.16 | 1.13% | 14.11 | 14.38 | 50979 | 7250.60 | 0.97% |
| 2025-03-03 | 14.25 | 14.14 | -0.11 | -0.77% | 14.12 | 14.38 | 46394 | 6609.62 | 0.88% |
| 2025-02-28 | 14.44 | 14.25 | -0.20 | -1.38% | 14.19 | 14.45 | 43265 | 6199.38 | 0.82% |
| 2025-02-27 | 14.48 | 14.45 | -0.03 | -0.21% | 14.37 | 14.55 | 39039 | 5643.82 | 0.74% |
| 2025-02-26 | 14.36 | 14.48 | 0.13 | 0.91% | 14.35 | 14.55 | 39144 | 5662.35 | 0.74% |
| 2025-02-25 | 14.66 | 14.35 | -0.43 | -2.91% | 14.35 | 14.73 | 83259 | 12066.63 | 1.58% |
| 2025-02-24 | 14.90 | 14.78 | 0.04 | 0.27% | 14.71 | 15.32 | 102771 | 15416.15 | 1.95% |
| 2025-02-21 | 15.06 | 14.74 | -0.31 | -2.06% | 14.64 | 15.08 | 58250 | 8605.02 | 1.11% |
| 2025-02-20 | 14.96 | 15.05 | 0.04 | 0.27% | 14.78 | 15.07 | 32974 | 4929.74 | 0.63% |
| 2025-02-19 | 14.90 | 15.01 | 0.10 | 0.67% | 14.66 | 15.08 | 51993 | 7714.54 | 0.99% |
| 2025-02-18 | 15.19 | 14.91 | -0.28 | -1.84% | 14.81 | 15.21 | 41050 | 6160.30 | 0.78% |
| 2025-02-17 | 15.26 | 15.19 | -0.07 | -0.46% | 14.98 | 15.28 | 46541 | 7029.38 | 0.88% |
深证大盘股票行情在线 K线走势图
