金新农(002548)股票行情
金新农(002548)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 |
|---|
| 2025-04-30 | 3.79 | 3.76 | -0.09 | -2.34% | 3.76 | 3.83 | 270918 | 10253.57 | 3.37% |
| 2025-04-29 | 3.82 | 3.85 | 0.02 | 0.52% | 3.80 | 3.86 | 131607 | 5051.10 | 1.64% |
| 2025-04-28 | 3.90 | 3.83 | -0.09 | -2.30% | 3.82 | 3.92 | 219747 | 8444.44 | 2.73% |
| 2025-04-25 | 3.90 | 3.92 | 0.02 | 0.51% | 3.89 | 3.98 | 227935 | 8965.34 | 2.83% |
| 2025-04-24 | 3.89 | 3.90 | 0.02 | 0.52% | 3.86 | 3.93 | 228351 | 8897.69 | 2.84% |
| 2025-04-23 | 3.99 | 3.88 | -0.08 | -2.02% | 3.87 | 3.99 | 304605 | 11928.26 | 3.79% |
| 2025-04-22 | 3.92 | 3.96 | 0.03 | 0.76% | 3.92 | 3.98 | 252230 | 9956.21 | 3.14% |
| 2025-04-21 | 3.92 | 3.93 | 0.02 | 0.51% | 3.86 | 3.93 | 234762 | 9160.76 | 2.92% |
| 2025-04-18 | 3.99 | 3.91 | -0.09 | -2.25% | 3.91 | 4.00 | 290657 | 11443.84 | 3.61% |
| 2025-04-17 | 3.97 | 4.00 | 0.01 | 0.25% | 3.95 | 4.02 | 297018 | 11868.94 | 3.69% |
| 2025-04-16 | 4.06 | 3.99 | -0.08 | -1.97% | 3.92 | 4.07 | 367821 | 14701.31 | 4.57% |
| 2025-04-15 | 4.04 | 4.07 | 0.02 | 0.49% | 3.98 | 4.09 | 395083 | 15959.56 | 4.91% |
| 2025-04-14 | 4.02 | 4.05 | 0.02 | 0.50% | 4.01 | 4.08 | 445509 | 18022.80 | 5.54% |
| 2025-04-11 | 4.15 | 4.03 | -0.13 | -3.13% | 3.98 | 4.16 | 643652 | 26022.75 | 8.00% |
| 2025-04-10 | 4.09 | 4.16 | -0.01 | -0.24% | 4.07 | 4.23 | 907635 | 37733.91 | 11.28% |
| 2025-04-09 | 4.20 | 4.17 | -0.04 | -0.95% | 4.05 | 4.33 | 1232217 | 51632.45 | 15.32% |
| 2025-04-08 | 3.80 | 4.21 | 0.38 | 9.92% | 3.80 | 4.21 | 1179680 | 48004.61 | 14.66% |
| 2025-04-07 | 3.94 | 3.83 | -0.11 | -2.79% | 3.80 | 4.10 | 818012 | 32424.84 | 10.17% |
| 2025-04-03 | 3.80 | 3.94 | 0.13 | 3.41% | 3.80 | 3.95 | 367634 | 14366.98 | 4.57% |
| 2025-04-02 | 3.84 | 3.81 | -0.01 | -0.26% | 3.80 | 3.84 | 125466 | 4792.28 | 1.56% |
| 2025-04-01 | 3.76 | 3.82 | 0.08 | 2.14% | 3.76 | 3.88 | 178397 | 6821.58 | 2.22% |
| 2025-03-31 | 3.82 | 3.74 | -0.10 | -2.60% | 3.73 | 3.83 | 216301 | 8147.05 | 2.69% |
| 2025-03-28 | 3.89 | 3.84 | -0.06 | -1.54% | 3.82 | 3.91 | 161262 | 6219.43 | 2.00% |
| 2025-03-27 | 3.93 | 3.90 | -0.03 | -0.76% | 3.87 | 3.95 | 157447 | 6139.29 | 1.96% |
| 2025-03-26 | 3.81 | 3.93 | 0.10 | 2.61% | 3.80 | 3.97 | 327502 | 12805.46 | 4.07% |
| 2025-03-25 | 3.78 | 3.83 | 0.04 | 1.06% | 3.76 | 3.83 | 171309 | 6499.81 | 2.13% |
| 2025-03-24 | 3.87 | 3.79 | -0.08 | -2.07% | 3.74 | 3.88 | 209222 | 7952.51 | 2.60% |
| 2025-03-21 | 3.89 | 3.87 | -0.04 | -1.02% | 3.85 | 3.92 | 150827 | 5854.48 | 1.87% |
| 2025-03-20 | 3.92 | 3.91 | 0.00 | 0.00% | 3.89 | 3.94 | 145383 | 5690.52 | 1.81% |
| 2025-03-19 | 3.90 | 3.91 | -0.01 | -0.26% | 3.89 | 3.93 | 109472 | 4274.42 | 1.36% |
| 2025-03-18 | 3.94 | 3.92 | -0.02 | -0.51% | 3.89 | 3.95 | 144553 | 5645.46 | 1.80% |
| 2025-03-17 | 3.95 | 3.94 | 0.02 | 0.51% | 3.93 | 3.98 | 208752 | 8246.86 | 2.59% |
| 2025-03-14 | 3.89 | 3.92 | 0.03 | 0.77% | 3.87 | 3.94 | 233212 | 9118.98 | 2.90% |
| 2025-03-13 | 3.89 | 3.89 | 0.00 | 0.00% | 3.82 | 3.91 | 158152 | 6103.52 | 1.97% |
| 2025-03-12 | 3.93 | 3.89 | -0.04 | -1.02% | 3.87 | 3.95 | 263728 | 10298.69 | 3.28% |
| 2025-03-11 | 3.79 | 3.93 | 0.11 | 2.88% | 3.78 | 3.94 | 453374 | 17620.79 | 5.64% |
| 2025-03-10 | 3.83 | 3.82 | 0.06 | 1.60% | 3.80 | 3.90 | 250906 | 9620.07 | 3.12% |
| 2025-03-07 | 3.76 | 3.76 | -0.01 | -0.27% | 3.74 | 3.78 | 146351 | 5504.03 | 1.82% |
| 2025-03-06 | 3.75 | 3.77 | 0.01 | 0.27% | 3.73 | 3.77 | 172452 | 6463.05 | 2.14% |
| 2025-03-05 | 3.81 | 3.76 | -0.04 | -1.05% | 3.73 | 3.82 | 138202 | 5192.20 | 1.72% |
| 2025-03-04 | 3.76 | 3.80 | 0.04 | 1.06% | 3.71 | 3.80 | 150159 | 5637.86 | 1.87% |
| 2025-03-03 | 3.75 | 3.76 | 0.01 | 0.27% | 3.74 | 3.79 | 137764 | 5188.06 | 1.71% |
| 2025-02-28 | 3.82 | 3.75 | -0.07 | -1.83% | 3.74 | 3.83 | 177374 | 6713.69 | 2.20% |
| 2025-02-27 | 3.83 | 3.82 | -0.01 | -0.26% | 3.79 | 3.86 | 220532 | 8418.41 | 2.74% |
| 2025-02-26 | 3.83 | 3.83 | 0.01 | 0.26% | 3.80 | 3.84 | 206024 | 7874.39 | 2.56% |
| 2025-02-25 | 3.86 | 3.82 | -0.10 | -2.55% | 3.81 | 3.88 | 328313 | 12596.76 | 4.08% |
| 2025-02-24 | 3.91 | 3.92 | 0.07 | 1.82% | 3.90 | 4.01 | 379081 | 14940.04 | 4.71% |
| 2025-02-21 | 3.87 | 3.85 | -0.02 | -0.52% | 3.81 | 3.89 | 176897 | 6791.62 | 2.20% |
| 2025-02-20 | 3.88 | 3.87 | -0.01 | -0.26% | 3.84 | 3.89 | 157098 | 6065.60 | 1.95% |
| 2025-02-19 | 3.85 | 3.88 | 0.02 | 0.52% | 3.84 | 3.90 | 198820 | 7681.67 | 2.47% |
| 2025-02-18 | 3.98 | 3.86 | -0.11 | -2.77% | 3.85 | 3.99 | 224463 | 8779.23 | 2.79% |
| 2025-02-17 | 3.93 | 3.97 | 0.04 | 1.02% | 3.90 | 3.99 | 226812 | 8962.01 | 2.82% |
| 2025-02-14 | 3.98 | 3.93 | -0.05 | -1.26% | 3.93 | 4.00 | 242448 | 9593.96 | 3.01% |
| 2025-02-13 | 3.91 | 3.98 | 0.05 | 1.27% | 3.91 | 4.00 | 401001 | 15936.47 | 4.98% |
| 2025-02-12 | 3.92 | 3.93 | 0.01 | 0.26% | 3.88 | 3.96 | 235335 | 9205.97 | 2.93% |
| 2025-02-11 | 3.96 | 3.92 | -0.04 | -1.01% | 3.89 | 3.98 | 205191 | 8032.83 | 2.55% |
| 2025-02-10 | 3.91 | 3.96 | 0.04 | 1.02% | 3.90 | 3.96 | 220413 | 8658.39 | 2.74% |
| 2025-02-07 | 3.91 | 3.92 | 0.01 | 0.26% | 3.89 | 3.97 | 264665 | 10385.73 | 3.29% |
| 2025-02-06 | 3.89 | 3.91 | 0.02 | 0.51% | 3.84 | 3.92 | 179193 | 6955.78 | 2.23% |
| 2025-02-05 | 3.86 | 3.89 | 0.04 | 1.04% | 3.84 | 3.91 | 193904 | 7521.37 | 2.41% |
| 2025-01-27 | 3.86 | 3.85 | 0.00 | 0.00% | 3.83 | 3.94 | 226109 | 8780.87 | 2.81% |
| 2025-01-24 | 3.91 | 3.85 | -0.06 | -1.53% | 3.83 | 3.92 | 187645 | 7242.54 | 2.33% |
| 2025-01-23 | 3.99 | 3.91 | -0.03 | -0.76% | 3.91 | 4.04 | 296305 | 11782.95 | 3.68% |
| 2025-01-22 | 3.99 | 3.94 | -0.05 | -1.25% | 3.92 | 4.06 | 145260 | 5787.62 | 1.81% |
| 2025-01-21 | 3.99 | 3.99 | 0.00 | 0.00% | 3.96 | 4.04 | 124934 | 4987.31 | 1.55% |
| 2025-01-20 | 3.95 | 3.99 | 0.05 | 1.27% | 3.89 | 3.99 | 150004 | 5933.91 | 1.86% |
| 2025-01-17 | 3.90 | 3.94 | 0.03 | 0.77% | 3.87 | 4.07 | 190795 | 7513.97 | 2.37% |
| 2025-01-16 | 3.89 | 3.91 | 0.02 | 0.51% | 3.87 | 3.95 | 119745 | 4696.65 | 1.49% |
| 2025-01-15 | 3.92 | 3.89 | -0.02 | -0.51% | 3.87 | 3.93 | 120267 | 4685.12 | 1.49% |
| 2025-01-14 | 3.80 | 3.91 | 0.14 | 3.71% | 3.79 | 3.91 | 173961 | 6712.93 | 2.16% |
| 2025-01-13 | 3.72 | 3.77 | 0.00 | 0.00% | 3.65 | 3.79 | 163032 | 6079.30 | 2.03% |
| 2025-01-10 | 3.84 | 3.77 | -0.08 | -2.08% | 3.77 | 3.87 | 174569 | 6642.81 | 2.17% |
| 2025-01-09 | 3.88 | 3.85 | -0.01 | -0.26% | 3.83 | 3.90 | 111188 | 4294.19 | 1.38% |
| 2025-01-08 | 3.84 | 3.86 | 0.02 | 0.52% | 3.76 | 3.88 | 169159 | 6468.05 | 2.10% |
| 2025-01-07 | 3.83 | 3.84 | 0.06 | 1.59% | 3.76 | 3.86 | 168602 | 6413.38 | 2.10% |
| 2025-01-06 | 3.75 | 3.78 | 0.01 | 0.27% | 3.65 | 3.81 | 155225 | 5818.23 | 1.93% |
| 2025-01-03 | 3.94 | 3.77 | -0.17 | -4.31% | 3.75 | 3.97 | 227888 | 8740.41 | 2.83% |
| 2025-01-02 | 3.99 | 3.94 | -0.03 | -0.76% | 3.91 | 4.06 | 219057 | 8752.35 | 2.72% |
| 2024-12-31 | 4.04 | 3.97 | -0.05 | -1.24% | 3.97 | 4.08 | 159549 | 6409.67 | 1.98% |
| 2024-12-30 | 4.11 | 4.02 | -0.11 | -2.66% | 3.99 | 4.13 | 200644 | 8083.40 | 2.49% |
深证大盘股票行情在线 K线走势图
