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 |
|---|
| 2025-12-19 | 13.00 | 13.20 | 0.20 | 1.54% | 12.92 | 13.24 | 85784 | 11258.83 | 1.63% |
| 2025-12-18 | 13.00 | 13.00 | -0.13 | -0.99% | 12.92 | 13.15 | 68368 | 8913.88 | 1.30% |
| 2025-12-17 | 13.01 | 13.13 | 0.42 | 3.30% | 12.74 | 13.13 | 107396 | 13938.94 | 2.04% |
| 2025-12-16 | 13.10 | 12.71 | -0.43 | -3.27% | 12.68 | 13.14 | 92007 | 11805.75 | 1.75% |
| 2025-12-15 | 13.43 | 13.14 | -0.25 | -1.87% | 13.12 | 13.44 | 89581 | 11844.48 | 1.70% |
| 2025-12-12 | 13.37 | 13.39 | 0.05 | 0.37% | 13.25 | 13.52 | 73701 | 9879.71 | 1.40% |
| 2025-12-11 | 13.41 | 13.34 | -0.03 | -0.22% | 13.26 | 13.58 | 99897 | 13395.74 | 1.90% |
| 2025-12-10 | 13.26 | 13.37 | 0.02 | 0.15% | 13.26 | 13.48 | 87122 | 11652.90 | 1.66% |
| 2025-12-09 | 13.60 | 13.35 | 0.00 | 0.00% | 13.23 | 13.98 | 182195 | 24610.91 | 3.46% |
| 2025-12-08 | 12.74 | 13.35 | 0.61 | 4.79% | 12.72 | 13.49 | 273164 | 36106.61 | 5.19% |
| 2025-12-05 | 12.64 | 12.74 | 0.00 | 0.00% | 12.60 | 12.84 | 144985 | 18484.20 | 2.75% |
| 2025-12-04 | 12.68 | 12.74 | 0.05 | 0.39% | 12.46 | 12.80 | 149207 | 18837.74 | 2.83% |
| 2025-12-03 | 13.17 | 12.69 | -0.48 | -3.64% | 12.60 | 13.17 | 197240 | 25350.47 | 3.75% |
| 2025-12-02 | 13.33 | 13.17 | -0.17 | -1.27% | 13.06 | 13.42 | 143470 | 18906.29 | 2.73% |
| 2025-12-01 | 13.50 | 13.34 | -0.15 | -1.11% | 13.31 | 13.59 | 146331 | 19616.08 | 2.78% |
| 2025-11-28 | 13.54 | 13.49 | -0.05 | -0.37% | 13.32 | 13.56 | 113115 | 15212.57 | 2.15% |
| 2025-11-27 | 13.77 | 13.54 | -0.27 | -1.96% | 13.54 | 13.97 | 159307 | 21869.86 | 3.03% |
| 2025-11-26 | 13.96 | 13.81 | -0.37 | -2.61% | 13.31 | 14.21 | 312658 | 43383.31 | 5.94% |
| 2025-11-25 | 15.77 | 14.18 | -1.58 | -10.03% | 14.18 | 15.77 | 156762 | 22993.08 | 2.98% |
| 2025-11-24 | 15.83 | 15.76 | -0.07 | -0.44% | 15.66 | 16.01 | 83403 | 13147.97 | 1.58% |
| 2025-11-21 | 16.09 | 15.83 | -0.27 | -1.68% | 15.66 | 16.18 | 113170 | 18078.29 | 2.15% |
| 2025-11-20 | 16.46 | 16.10 | -0.34 | -2.07% | 16.04 | 16.46 | 74940 | 12147.67 | 1.42% |
| 2025-11-19 | 16.21 | 16.44 | 0.24 | 1.48% | 15.97 | 16.70 | 151091 | 24727.36 | 2.87% |
| 2025-11-18 | 16.01 | 16.20 | 0.10 | 0.62% | 15.94 | 16.29 | 84398 | 13631.85 | 1.60% |
| 2025-11-17 | 16.29 | 16.10 | -0.17 | -1.04% | 16.08 | 16.32 | 76633 | 12399.28 | 1.46% |
| 2025-11-14 | 16.38 | 16.27 | -0.13 | -0.79% | 16.24 | 16.49 | 106560 | 17432.25 | 2.02% |
| 2025-11-13 | 16.48 | 16.40 | -0.05 | -0.30% | 16.22 | 16.60 | 119621 | 19659.03 | 2.27% |
| 2025-11-12 | 16.80 | 16.45 | -0.35 | -2.08% | 16.43 | 16.87 | 140012 | 23263.64 | 2.66% |
| 2025-11-11 | 16.81 | 16.80 | 0.02 | 0.12% | 16.73 | 17.29 | 252093 | 42753.27 | 4.79% |
| 2025-11-10 | 16.75 | 16.78 | -0.03 | -0.18% | 16.62 | 16.96 | 116360 | 19590.95 | 2.21% |
| 2025-11-07 | 16.76 | 16.81 | 0.01 | 0.06% | 16.57 | 16.81 | 172847 | 28841.61 | 3.28% |
| 2025-11-06 | 16.80 | 16.80 | 0.01 | 0.06% | 16.58 | 17.07 | 357007 | 60050.44 | 6.78% |
| 2025-11-05 | 16.69 | 16.79 | 0.09 | 0.54% | 16.55 | 16.84 | 201780 | 33662.94 | 3.83% |
| 2025-11-04 | 16.55 | 16.70 | 0.06 | 0.36% | 16.53 | 16.85 | 301049 | 50230.25 | 5.72% |
| 2025-11-03 | 16.47 | 16.64 | 0.22 | 1.34% | 16.47 | 16.85 | 197226 | 32923.31 | 3.75% |
| 2025-10-31 | 16.49 | 16.42 | -0.06 | -0.36% | 16.38 | 16.64 | 126988 | 20970.66 | 2.41% |
| 2025-10-30 | 16.72 | 16.48 | -0.26 | -1.55% | 16.47 | 16.73 | 128787 | 21348.74 | 2.45% |
| 2025-10-29 | 16.76 | 16.74 | -0.01 | -0.06% | 16.51 | 16.82 | 184682 | 30827.24 | 3.51% |
| 2025-10-28 | 16.99 | 16.75 | -0.25 | -1.47% | 16.45 | 17.00 | 237778 | 39582.59 | 4.52% |
| 2025-10-27 | 16.82 | 17.00 | -0.03 | -0.18% | 16.60 | 17.10 | 266058 | 45005.04 | 5.05% |
| 2025-10-24 | 17.00 | 17.03 | 0.09 | 0.53% | 16.90 | 17.55 | 479388 | 82442.20 | 9.11% |
| 2025-10-23 | 17.00 | 16.94 | -0.04 | -0.24% | 16.41 | 17.00 | 197325 | 33223.64 | 3.75% |
| 2025-10-22 | 16.94 | 16.98 | 0.03 | 0.18% | 16.80 | 17.09 | 156839 | 26596.44 | 2.98% |
| 2025-10-21 | 16.75 | 16.95 | 0.13 | 0.77% | 16.73 | 17.26 | 186069 | 31545.62 | 3.54% |
| 2025-10-20 | 16.82 | 16.82 | 0.01 | 0.06% | 16.71 | 16.90 | 90074 | 15133.78 | 1.71% |
| 2025-10-17 | 16.84 | 16.81 | -0.08 | -0.47% | 16.62 | 16.90 | 124824 | 20947.08 | 2.37% |
| 2025-10-16 | 16.80 | 16.89 | 0.01 | 0.06% | 16.64 | 16.95 | 136786 | 23088.41 | 2.60% |
| 2025-10-15 | 16.77 | 16.88 | 0.03 | 0.18% | 16.69 | 16.99 | 193203 | 32565.66 | 3.67% |
| 2025-10-14 | 17.00 | 16.85 | -0.02 | -0.12% | 16.52 | 17.13 | 280676 | 47433.05 | 5.33% |
| 2025-10-13 | 16.53 | 16.87 | 0.04 | 0.24% | 16.34 | 16.98 | 268560 | 45123.70 | 5.10% |
| 2025-10-10 | 16.80 | 16.83 | 0.01 | 0.06% | 16.62 | 16.95 | 124655 | 20945.90 | 2.37% |
| 2025-10-09 | 16.29 | 16.82 | 0.56 | 3.44% | 16.15 | 16.86 | 166307 | 27575.55 | 3.16% |
| 2025-09-30 | 16.30 | 16.26 | 0.11 | 0.68% | 15.99 | 16.37 | 107845 | 17482.57 | 2.05% |
| 2025-09-29 | 16.80 | 16.15 | -0.70 | -4.15% | 16.11 | 16.80 | 176937 | 29093.53 | 3.36% |
| 2025-09-26 | 17.00 | 16.85 | -0.15 | -0.88% | 16.69 | 17.04 | 241339 | 40777.73 | 4.59% |
| 2025-09-25 | 16.86 | 17.00 | 0.11 | 0.65% | 16.77 | 17.04 | 138560 | 23444.23 | 2.63% |
| 2025-09-24 | 16.92 | 16.89 | 0.01 | 0.06% | 16.71 | 17.10 | 148004 | 25038.83 | 2.81% |
| 2025-09-23 | 17.00 | 16.88 | -0.21 | -1.23% | 16.73 | 17.09 | 99514 | 16824.98 | 1.89% |
| 2025-09-22 | 16.91 | 17.09 | 0.33 | 1.97% | 16.91 | 17.40 | 138106 | 23602.62 | 2.62% |
| 2025-09-19 | 17.03 | 16.76 | -0.34 | -1.99% | 16.68 | 17.08 | 87749 | 14725.82 | 1.67% |
| 2025-09-18 | 17.41 | 17.10 | -0.11 | -0.64% | 16.91 | 17.46 | 183589 | 31519.37 | 3.49% |
| 2025-09-17 | 17.14 | 17.21 | 0.06 | 0.35% | 16.77 | 17.28 | 200006 | 34169.00 | 3.80% |
| 2025-09-16 | 17.50 | 17.52 | 0.07 | 0.40% | 17.30 | 17.83 | 189885 | 33192.22 | 3.61% |
| 2025-09-15 | 17.12 | 17.45 | 0.26 | 1.51% | 16.87 | 17.49 | 187044 | 32116.13 | 3.55% |
| 2025-09-12 | 16.56 | 17.19 | 0.67 | 4.06% | 16.55 | 17.72 | 376142 | 64608.67 | 7.15% |
| 2025-09-11 | 16.40 | 16.52 | 0.09 | 0.55% | 16.34 | 16.61 | 144000 | 23746.47 | 2.74% |
| 2025-09-10 | 16.38 | 16.43 | 0.05 | 0.31% | 16.26 | 16.59 | 77372 | 12662.57 | 1.47% |
| 2025-09-09 | 16.57 | 16.38 | -0.18 | -1.09% | 16.18 | 16.60 | 126379 | 20623.95 | 2.40% |
| 2025-09-08 | 16.63 | 16.56 | -0.06 | -0.36% | 16.30 | 16.82 | 177719 | 29479.51 | 3.38% |
| 2025-09-05 | 16.25 | 16.62 | 0.46 | 2.85% | 15.96 | 16.91 | 213700 | 35303.50 | 4.06% |
| 2025-09-04 | 15.96 | 16.16 | 0.15 | 0.94% | 15.93 | 16.25 | 111439 | 17950.24 | 2.12% |
| 2025-09-03 | 16.06 | 16.01 | -0.05 | -0.31% | 15.86 | 16.19 | 83153 | 13305.20 | 1.58% |
| 2025-09-02 | 16.38 | 16.06 | -0.27 | -1.65% | 15.95 | 16.44 | 128534 | 20724.03 | 2.44% |
| 2025-09-01 | 16.30 | 16.33 | 0.20 | 1.24% | 16.20 | 16.90 | 188864 | 31110.30 | 3.59% |
| 2025-08-29 | 16.43 | 16.13 | -0.30 | -1.83% | 16.09 | 16.56 | 93266 | 15129.92 | 1.77% |
| 2025-08-28 | 16.53 | 16.43 | -0.15 | -0.90% | 16.14 | 16.71 | 129255 | 21112.99 | 2.46% |
| 2025-08-27 | 17.00 | 16.58 | -0.47 | -2.76% | 16.56 | 17.25 | 194275 | 32851.97 | 3.69% |
| 2025-08-26 | 16.05 | 17.05 | 0.99 | 6.16% | 16.01 | 17.37 | 314647 | 52831.62 | 5.98% |
| 2025-08-25 | 15.88 | 16.06 | 0.13 | 0.82% | 15.83 | 16.08 | 98022 | 15663.76 | 1.86% |
| 2025-08-22 | 16.09 | 15.93 | -0.12 | -0.75% | 15.80 | 16.20 | 109452 | 17398.80 | 2.08% |
深证大盘股票行情在线 K线走势图
京基智农(000048)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
