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 |
|---|
| 2026-03-25 | 5.41 | 5.63 | 0.24 | 4.45% | 5.37 | 5.65 | 300026 | 16574.82 | 3.73% |
| 2026-03-24 | 5.31 | 5.39 | 0.27 | 5.27% | 5.12 | 5.39 | 241107 | 12710.75 | 3.00% |
| 2026-03-23 | 5.36 | 5.12 | -0.47 | -8.41% | 5.08 | 5.42 | 333033 | 17456.29 | 4.14% |
| 2026-03-20 | 5.80 | 5.59 | -0.19 | -3.29% | 5.54 | 5.89 | 243474 | 13872.76 | 3.03% |
| 2026-03-19 | 6.01 | 5.78 | -0.28 | -4.62% | 5.75 | 6.01 | 257562 | 15025.07 | 3.20% |
| 2026-03-18 | 6.15 | 6.06 | -0.10 | -1.62% | 5.88 | 6.20 | 329303 | 19733.59 | 4.09% |
| 2026-03-17 | 6.41 | 6.16 | -0.26 | -4.05% | 6.16 | 6.50 | 214910 | 13538.46 | 2.67% |
| 2026-03-16 | 6.39 | 6.42 | 0.05 | 0.78% | 6.27 | 6.46 | 160725 | 10228.72 | 2.00% |
| 2026-03-13 | 6.52 | 6.37 | -0.13 | -2.00% | 6.37 | 6.53 | 168209 | 10835.07 | 2.09% |
| 2026-03-12 | 6.60 | 6.50 | -0.10 | -1.52% | 6.48 | 6.67 | 231816 | 15205.20 | 2.88% |
| 2026-03-11 | 6.68 | 6.60 | -0.09 | -1.35% | 6.55 | 6.74 | 322315 | 21368.21 | 4.01% |
| 2026-03-10 | 6.66 | 6.69 | 0.04 | 0.60% | 6.57 | 6.91 | 441527 | 29925.26 | 5.49% |
| 2026-03-09 | 6.61 | 6.65 | -0.10 | -1.48% | 6.31 | 6.76 | 409773 | 26622.93 | 5.09% |
| 2026-03-06 | 6.69 | 6.75 | 0.08 | 1.20% | 6.61 | 6.91 | 307379 | 20737.38 | 3.82% |
| 2026-03-05 | 6.47 | 6.67 | 0.31 | 4.87% | 6.42 | 6.73 | 347395 | 22854.47 | 4.32% |
| 2026-03-04 | 6.16 | 6.36 | 0.14 | 2.25% | 6.10 | 6.47 | 424926 | 26942.10 | 5.28% |
| 2026-03-03 | 6.94 | 6.22 | -0.68 | -9.86% | 6.21 | 7.04 | 552872 | 36265.34 | 6.87% |
| 2026-03-02 | 6.95 | 6.90 | -0.28 | -3.90% | 6.88 | 7.18 | 378776 | 26470.80 | 4.71% |
| 2026-02-27 | 6.89 | 7.18 | 0.29 | 4.21% | 6.85 | 7.23 | 555765 | 39419.72 | 6.91% |
| 2026-02-26 | 6.88 | 6.89 | 0.05 | 0.73% | 6.68 | 6.89 | 253790 | 17223.01 | 3.15% |
| 2026-02-25 | 6.72 | 6.84 | 0.12 | 1.79% | 6.61 | 6.85 | 282392 | 19125.94 | 3.51% |
| 2026-02-24 | 6.79 | 6.72 | 0.04 | 0.60% | 6.68 | 6.90 | 250051 | 16904.43 | 3.11% |
| 2026-02-13 | 6.64 | 6.68 | 0.00 | 0.00% | 6.58 | 6.87 | 332228 | 22331.16 | 4.13% |
| 2026-02-12 | 6.97 | 6.68 | -0.27 | -3.88% | 6.63 | 7.03 | 350773 | 23681.60 | 4.36% |
| 2026-02-11 | 6.90 | 6.95 | 0.05 | 0.72% | 6.83 | 7.05 | 297890 | 20609.16 | 3.70% |
| 2026-02-10 | 7.03 | 6.90 | -0.16 | -2.27% | 6.81 | 7.06 | 379837 | 26270.50 | 4.72% |
| 2026-02-09 | 6.71 | 7.06 | 0.40 | 6.01% | 6.57 | 7.18 | 686882 | 47469.45 | 8.54% |
| 2026-02-06 | 6.52 | 6.66 | 0.15 | 2.30% | 6.38 | 6.79 | 385567 | 25433.74 | 4.79% |
| 2026-02-05 | 6.51 | 6.51 | -0.08 | -1.21% | 6.47 | 6.61 | 202435 | 13218.35 | 2.52% |
| 2026-02-04 | 6.63 | 6.59 | -0.01 | -0.15% | 6.48 | 6.70 | 268677 | 17701.92 | 3.34% |
| 2026-02-03 | 6.55 | 6.60 | 0.15 | 2.33% | 6.40 | 6.63 | 326342 | 21296.24 | 4.06% |
| 2026-02-02 | 6.51 | 6.45 | -0.26 | -3.87% | 6.41 | 6.80 | 501236 | 33092.38 | 6.23% |
| 2026-01-30 | 6.82 | 6.71 | -0.22 | -3.17% | 6.61 | 6.93 | 534227 | 36104.52 | 6.64% |
| 2026-01-29 | 6.54 | 6.93 | 0.41 | 6.29% | 6.47 | 6.94 | 846407 | 57278.32 | 10.52% |
| 2026-01-28 | 6.48 | 6.52 | 0.03 | 0.46% | 6.34 | 6.57 | 496170 | 32097.85 | 6.17% |
| 2026-01-27 | 6.23 | 6.49 | 0.17 | 2.69% | 5.99 | 6.60 | 845678 | 53769.57 | 10.51% |
| 2026-01-26 | 6.57 | 6.32 | -0.18 | -2.77% | 6.22 | 6.85 | 541490 | 34981.14 | 6.73% |
| 2026-01-23 | 6.54 | 6.50 | -0.03 | -0.46% | 6.45 | 6.75 | 460371 | 30189.72 | 5.72% |
| 2026-01-22 | 6.55 | 6.53 | -0.03 | -0.46% | 6.39 | 6.62 | 350759 | 22788.10 | 4.36% |
| 2026-01-21 | 6.42 | 6.56 | 0.15 | 2.34% | 6.34 | 6.69 | 399808 | 26079.91 | 4.97% |
| 2026-01-20 | 6.59 | 6.41 | -0.14 | -2.14% | 6.31 | 6.62 | 452220 | 29070.05 | 5.62% |
| 2026-01-19 | 6.46 | 6.55 | 0.15 | 2.34% | 6.22 | 6.66 | 566159 | 36696.62 | 7.04% |
| 2026-01-16 | 6.15 | 6.40 | 0.25 | 4.07% | 6.11 | 6.50 | 612007 | 38965.50 | 7.61% |
| 2026-01-15 | 6.35 | 6.15 | -0.25 | -3.91% | 6.09 | 6.46 | 422200 | 26178.37 | 5.25% |
| 2026-01-14 | 6.29 | 6.40 | 0.11 | 1.75% | 6.26 | 6.50 | 456168 | 29070.97 | 5.67% |
| 2026-01-13 | 6.18 | 6.29 | 0.11 | 1.78% | 6.07 | 6.55 | 577540 | 36623.69 | 7.18% |
| 2026-01-12 | 6.30 | 6.18 | -0.15 | -2.37% | 6.12 | 6.37 | 488725 | 30297.36 | 6.08% |
| 2026-01-09 | 6.28 | 6.33 | 0.06 | 0.96% | 6.17 | 6.42 | 489413 | 30735.12 | 6.08% |
| 2026-01-08 | 6.17 | 6.27 | 0.07 | 1.13% | 6.11 | 6.42 | 583943 | 36634.86 | 7.26% |
| 2026-01-07 | 6.31 | 6.20 | 0.00 | 0.00% | 6.18 | 6.80 | 820895 | 52932.47 | 10.20% |
| 2026-01-06 | 6.01 | 6.20 | 0.24 | 4.03% | 5.91 | 6.36 | 676334 | 41797.07 | 8.41% |
| 2026-01-05 | 6.08 | 5.96 | -0.12 | -1.97% | 5.82 | 6.10 | 710641 | 42119.39 | 8.83% |
| 2025-12-31 | 5.61 | 6.08 | 0.55 | 9.95% | 5.45 | 6.08 | 816864 | 47894.24 | 10.15% |
| 2025-12-30 | 5.52 | 5.53 | -0.02 | -0.36% | 5.33 | 5.56 | 358763 | 19687.23 | 4.46% |
| 2025-12-29 | 6.04 | 5.55 | -0.51 | -8.42% | 5.52 | 6.07 | 820141 | 47222.34 | 10.19% |
| 2025-12-26 | 5.69 | 6.06 | 0.34 | 5.94% | 5.66 | 6.12 | 651523 | 38647.62 | 8.10% |
| 2025-12-25 | 5.76 | 5.72 | -0.07 | -1.21% | 5.61 | 5.82 | 353049 | 20145.68 | 4.39% |
| 2025-12-24 | 5.60 | 5.79 | 0.19 | 3.39% | 5.49 | 5.93 | 622889 | 35797.80 | 7.74% |
| 2025-12-23 | 5.67 | 5.60 | -0.10 | -1.75% | 5.54 | 5.73 | 322926 | 18133.68 | 4.01% |
| 2025-12-22 | 5.63 | 5.70 | 0.07 | 1.24% | 5.47 | 5.81 | 461392 | 26063.87 | 5.74% |
| 2025-12-19 | 5.55 | 5.63 | 0.13 | 2.36% | 5.45 | 5.76 | 449522 | 25309.25 | 5.59% |
| 2025-12-18 | 5.43 | 5.50 | 0.08 | 1.48% | 5.31 | 5.64 | 432030 | 23517.95 | 5.37% |
| 2025-12-17 | 5.38 | 5.42 | 0.16 | 3.04% | 5.17 | 5.43 | 367563 | 19477.72 | 4.57% |
| 2025-12-16 | 5.40 | 5.26 | -0.14 | -2.59% | 5.23 | 5.48 | 286923 | 15223.17 | 3.57% |
| 2025-12-15 | 5.52 | 5.40 | -0.15 | -2.70% | 5.34 | 5.57 | 352402 | 19125.87 | 4.38% |
| 2025-12-12 | 5.51 | 5.55 | 0.02 | 0.36% | 5.41 | 5.73 | 395646 | 22014.69 | 4.92% |
| 2025-12-11 | 5.81 | 5.53 | -0.27 | -4.66% | 5.50 | 5.85 | 408955 | 22878.25 | 5.08% |
| 2025-12-10 | 5.89 | 5.80 | -0.11 | -1.86% | 5.70 | 5.93 | 441104 | 25605.25 | 5.48% |
| 2025-12-09 | 6.06 | 5.91 | -0.16 | -2.64% | 5.89 | 6.17 | 403729 | 24210.17 | 5.02% |
| 2025-12-08 | 5.84 | 6.07 | 0.13 | 2.19% | 5.81 | 6.15 | 574499 | 34138.08 | 7.14% |
| 2025-12-05 | 5.95 | 5.94 | 0.09 | 1.54% | 5.89 | 6.24 | 775232 | 46731.07 | 9.64% |
| 2025-12-04 | 5.72 | 5.85 | 0.07 | 1.21% | 5.62 | 6.02 | 727232 | 42322.03 | 9.04% |
| 2025-12-03 | 5.69 | 5.78 | 0.10 | 1.76% | 5.64 | 5.95 | 672011 | 39063.92 | 8.35% |
| 2025-12-02 | 5.80 | 5.68 | 0.06 | 1.07% | 5.58 | 6.10 | 921262 | 53216.20 | 11.45% |
| 2025-12-01 | 5.35 | 5.62 | 0.17 | 3.12% | 5.34 | 5.70 | 596966 | 33368.89 | 7.42% |
| 2025-11-28 | 5.50 | 5.45 | 0.02 | 0.37% | 5.34 | 5.56 | 769414 | 41712.61 | 9.56% |
| 2025-11-27 | 4.99 | 5.43 | 0.49 | 9.92% | 4.96 | 5.43 | 401024 | 21130.74 | 4.98% |
| 2025-11-26 | 4.87 | 4.94 | 0.06 | 1.23% | 4.85 | 5.09 | 315440 | 15726.19 | 3.92% |
| 2025-11-25 | 4.88 | 4.88 | 0.01 | 0.21% | 4.80 | 4.92 | 220935 | 10778.85 | 2.75% |
| 2025-11-24 | 4.90 | 4.87 | 0.03 | 0.62% | 4.79 | 4.93 | 206792 | 10039.20 | 2.57% |
深证大盘股票行情在线 K线走势图
金新农(002548)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
