京基智农(000048)股票行情 京基智农股票行情 000048股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-21 | 16.00 | 16.05 | 0.05 | 0.31% | 15.94 | 16.16 | 91553 | 14696.47 | 1.74% |
| 2025-08-20 | 15.86 | 16.00 | 0.14 | 0.88% | 15.75 | 16.00 | 58789 | 9350.98 | 1.12% |
| 2025-08-19 | 15.85 | 15.86 | 0.01 | 0.06% | 15.83 | 15.92 | 49171 | 7803.51 | 0.93% |
| 2025-08-18 | 16.02 | 15.85 | -0.08 | -0.50% | 15.81 | 16.09 | 95601 | 15233.48 | 1.81% |
| 2025-08-15 | 15.99 | 15.93 | -0.11 | -0.69% | 15.85 | 16.08 | 64794 | 10340.41 | 1.23% |
| 2025-08-14 | 16.41 | 16.04 | -0.39 | -2.37% | 16.03 | 16.41 | 49500 | 8007.25 | 0.94% |
| 2025-08-13 | 16.43 | 16.43 | -0.01 | -0.06% | 16.23 | 16.48 | 58938 | 9614.70 | 1.12% |
| 2025-08-12 | 16.28 | 16.44 | 0.14 | 0.86% | 16.28 | 16.61 | 72329 | 11911.27 | 1.37% |
| 2025-08-11 | 16.22 | 16.30 | 0.15 | 0.93% | 16.07 | 16.39 | 62556 | 10150.60 | 1.19% |
| 2025-08-08 | 16.19 | 16.15 | -0.06 | -0.37% | 16.10 | 16.28 | 44841 | 7254.34 | 0.85% |
| 2025-08-07 | 15.93 | 16.21 | 0.21 | 1.31% | 15.90 | 16.48 | 98266 | 15920.35 | 1.87% |
| 2025-08-06 | 15.90 | 16.00 | 0.13 | 0.82% | 15.70 | 16.02 | 63945 | 10126.23 | 1.21% |
| 2025-08-05 | 15.77 | 15.87 | 0.06 | 0.38% | 15.75 | 16.04 | 76980 | 12252.71 | 1.46% |
| 2025-08-04 | 15.55 | 15.81 | 0.25 | 1.61% | 15.35 | 15.83 | 73591 | 11480.75 | 1.40% |
| 2025-08-01 | 15.69 | 15.56 | -0.12 | -0.77% | 15.47 | 15.83 | 62064 | 9696.18 | 1.18% |
| 2025-07-31 | 15.95 | 15.68 | -0.26 | -1.63% | 15.62 | 15.96 | 75757 | 11938.45 | 1.44% |
| 2025-07-30 | 15.98 | 15.94 | -0.04 | -0.25% | 15.81 | 16.09 | 80859 | 12914.33 | 1.54% |
| 2025-07-29 | 16.23 | 15.98 | -0.26 | -1.60% | 15.89 | 16.23 | 90179 | 14404.50 | 1.71% |
| 2025-07-28 | 16.50 | 16.24 | -0.18 | -1.10% | 16.22 | 16.52 | 68468 | 11183.12 | 1.30% |
| 2025-07-25 | 16.54 | 16.42 | -0.01 | -0.06% | 16.28 | 16.82 | 89644 | 14838.45 | 1.70% |
| 2025-07-24 | 16.32 | 16.43 | 0.08 | 0.49% | 16.17 | 16.44 | 91938 | 15019.40 | 1.75% |
| 2025-07-23 | 16.57 | 16.35 | -0.08 | -0.49% | 16.21 | 17.00 | 170795 | 28339.31 | 3.24% |
| 2025-07-22 | 16.01 | 16.43 | 0.42 | 2.62% | 15.90 | 16.49 | 152780 | 24722.18 | 2.90% |
| 2025-07-21 | 15.78 | 16.01 | 0.23 | 1.46% | 15.72 | 16.13 | 87007 | 13868.42 | 1.65% |
| 2025-07-18 | 15.94 | 15.78 | -0.15 | -0.94% | 15.70 | 15.94 | 77170 | 12188.85 | 1.46% |
| 2025-07-17 | 15.95 | 15.93 | -0.01 | -0.06% | 15.80 | 16.07 | 68503 | 10892.22 | 1.30% |
| 2025-07-16 | 16.14 | 15.94 | -0.10 | -0.62% | 15.80 | 16.14 | 73635 | 11721.57 | 1.40% |
| 2025-07-15 | 16.28 | 16.04 | -0.20 | -1.23% | 15.86 | 16.29 | 87592 | 14055.83 | 1.66% |
| 2025-07-14 | 15.91 | 16.24 | 0.21 | 1.31% | 15.79 | 16.52 | 110828 | 17907.97 | 2.10% |
| 2025-07-11 | 16.30 | 16.03 | 0.00 | 0.00% | 15.85 | 16.30 | 104716 | 16771.46 | 1.99% |
| 2025-07-10 | 15.69 | 16.03 | 0.34 | 2.17% | 15.65 | 16.07 | 102782 | 16318.13 | 1.95% |
| 2025-07-09 | 15.74 | 15.69 | -0.04 | -0.25% | 15.67 | 15.95 | 68286 | 10799.16 | 1.30% |
| 2025-07-08 | 15.74 | 15.73 | -0.01 | -0.06% | 15.63 | 15.78 | 38347 | 6018.20 | 0.73% |
| 2025-07-07 | 15.73 | 15.74 | 0.01 | 0.06% | 15.59 | 15.76 | 41303 | 6464.62 | 0.78% |
| 2025-07-04 | 15.84 | 15.73 | -0.16 | -1.01% | 15.71 | 15.91 | 46485 | 7336.90 | 0.88% |
| 2025-07-03 | 16.04 | 15.89 | -0.06 | -0.38% | 15.81 | 16.04 | 38265 | 6078.66 | 0.73% |
| 2025-07-02 | 15.80 | 15.95 | 0.15 | 0.95% | 15.73 | 16.07 | 62459 | 9923.74 | 1.19% |
| 2025-07-01 | 15.97 | 15.80 | -0.10 | -0.63% | 15.75 | 15.97 | 30663 | 4852.72 | 0.58% |
| 2025-06-30 | 15.65 | 15.90 | 0.29 | 1.86% | 15.50 | 16.11 | 76323 | 12059.19 | 1.45% |
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
