国农科技

000004
🏛️ 中国 →
11.12
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 9.56 9.68 9.52 9.68 0.9M
2022-12-29 9.60 9.68 9.51 9.56 0.6M
2022-12-28 9.62 9.72 9.52 9.55 0.6M
2022-12-27 9.76 9.76 9.41 9.70 1.1M
2022-12-26 9.34 9.52 9.28 9.46 0.7M
2022-12-23 9.30 9.45 9.23 9.34 0.8M
2022-12-22 9.31 9.48 9.28 9.29 1.0M
2022-12-21 9.43 9.53 9.23 9.29 1.1M
2022-12-20 9.37 9.60 9.33 9.44 1.1M
2022-12-19 9.71 9.77 9.28 9.37 1.8M
2022-12-16 10.07 10.11 9.70 9.70 3.3M
2022-12-15 9.76 10.32 9.75 10.21 3.3M
2022-12-14 9.76 9.88 9.61 9.83 1.1M
2022-12-13 9.76 9.85 9.70 9.79 1.3M
2022-12-12 10.03 10.09 9.72 9.72 2.3M
2022-12-09 10.05 10.14 9.95 10.08 1.6M
2022-12-08 10.30 10.36 10.04 10.07 2.3M
2022-12-07 10.60 10.62 10.27 10.32 3.2M
2022-12-06 10.85 11.04 10.32 10.63 4.9M
2022-12-05 10.10 10.57 10.09 10.57 3.7M
2022-12-02 10.20 10.27 10.02 10.07 2.8M
2022-12-01 10.19 10.59 10.18 10.23 4.6M
2022-11-30 10.00 10.20 9.70 10.20 5.1M
2022-11-29 10.06 10.27 9.98 10.10 3.8M
2022-11-28 10.03 10.30 9.95 10.01 4.3M
2022-11-25 10.26 10.40 9.93 10.00 6.6M
2022-11-24 10.62 10.94 10.42 10.42 6.9M
2022-11-23 11.80 12.13 10.97 10.97 10.3M
2022-11-22 11.35 11.55 11.24 11.55 2.5M
2022-11-21 10.67 11.00 10.52 11.00 5.3M
2022-11-18 9.92 10.48 9.88 10.48 4.7M
2022-11-17 9.65 10.11 9.60 9.98 5.6M
2022-11-16 9.55 9.75 9.50 9.63 1.7M
2022-11-15 9.54 9.66 9.44 9.55 1.8M
2022-11-14 9.31 9.56 9.31 9.54 1.6M
2022-11-11 9.77 9.87 9.38 9.38 2.3M
2022-11-10 9.45 9.93 9.42 9.61 2.4M
2022-11-09 9.55 9.74 9.41 9.52 2.0M
2022-11-08 9.52 9.68 9.26 9.65 3.8M
2022-11-07 8.91 9.30 8.91 9.30 3.0M
2022-11-04 8.75 8.92 8.72 8.86 1.2M
2022-11-03 8.75 8.83 8.70 8.76 1.2M
2022-11-02 8.81 8.97 8.81 8.85 1.6M
2022-11-01 8.68 8.89 8.68 8.81 1.3M
2022-10-31 8.44 8.91 8.36 8.74 2.3M
2022-10-28 9.00 9.15 8.50 8.59 2.7M
2022-10-27 8.88 9.09 8.79 8.86 1.3M
2022-10-26 8.57 8.89 8.52 8.83 1.2M
2022-10-25 8.41 8.64 8.34 8.57 0.9M
2022-10-24 8.59 8.70 8.34 8.40 0.9M
2022-10-21 8.68 8.68 8.59 8.62 0.5M
2022-10-20 8.68 8.76 8.50 8.63 0.9M
2022-10-19 8.80 8.80 8.65 8.70 0.8M
2022-10-18 8.84 8.90 8.66 8.83 1.2M
2022-10-17 8.57 8.87 8.57 8.80 1.9M
2022-10-14 8.40 8.56 8.40 8.55 1.4M
2022-10-13 8.24 8.62 8.19 8.40 1.6M
2022-10-12 7.99 8.25 7.96 8.25 1.0M
2022-10-11 8.10 8.23 7.85 7.99 1.1M
2022-10-10 8.44 8.48 8.08 8.10 1.2M
2022-09-30 8.36 8.50 8.33 8.44 0.9M
2022-09-29 8.56 8.65 8.32 8.36 0.8M
2022-09-28 8.57 8.69 8.43 8.48 1.1M
2022-09-27 8.29 8.62 8.29 8.57 1.0M
2022-09-26 8.66 8.72 8.23 8.34 1.4M
2022-09-23 9.02 9.07 8.60 8.66 2.6M
2022-09-22 9.07 9.25 9.02 9.05 1.2M
2022-09-21 9.15 9.15 8.94 9.10 1.3M
2022-09-20 8.90 9.23 8.90 9.20 2.0M
2022-09-19 9.40 9.41 9.06 9.06 4.2M
2022-09-16 9.83 9.94 9.48 9.54 4.7M
2022-09-15 9.35 9.82 9.29 9.82 7.9M
2022-09-14 9.27 9.35 9.18 9.35 1.7M
2022-09-13 9.17 9.43 9.17 9.33 1.4M
2022-09-09 9.22 9.24 9.10 9.17 1.0M
2022-09-08 9.22 9.30 9.09 9.09 1.4M
2022-09-07 9.40 9.40 9.21 9.26 1.6M
2022-09-06 9.39 9.43 9.30 9.40 1.3M
2022-09-05 9.33 9.42 9.30 9.41 1.1M
2022-09-02 9.21 9.43 9.21 9.39 1.5M
2022-09-01 9.28 9.43 9.24 9.26 1.4M
2022-08-31 9.48 9.58 9.23 9.34 1.6M
2022-08-30 9.37 9.60 9.37 9.52 1.6M
2022-08-29 9.20 9.35 9.04 9.35 1.1M
2022-08-26 9.82 9.84 9.28 9.36 3.3M
2022-08-25 9.51 9.83 9.41 9.72 2.6M
2022-08-24 9.84 9.96 9.43 9.46 3.3M
2022-08-23 10.00 10.15 9.82 9.83 2.2M
2022-08-22 9.76 10.14 9.76 10.04 2.8M
2022-08-19 9.64 9.97 9.64 9.75 2.4M
2022-08-18 9.86 9.87 9.63 9.69 3.1M
2022-08-17 10.23 10.45 9.95 9.96 4.2M
2022-08-16 9.92 10.21 9.82 10.19 3.6M
2022-08-15 9.66 10.06 9.58 9.88 3.5M
2022-08-12 9.66 9.92 9.66 9.68 3.5M
2022-08-11 9.75 9.85 9.56 9.78 4.6M
2022-08-10 9.48 10.01 9.45 9.90 8.1M
2022-08-09 9.58 9.76 9.50 9.53 2.7M
2022-08-08 9.27 9.68 9.04 9.65 4.3M
2022-08-05 9.40 9.73 9.29 9.47 5.9M
2022-08-04 8.80 9.27 8.80 9.27 2.6M
2022-08-03 8.55 8.97 8.55 8.83 2.2M
2022-08-02 9.23 9.23 8.79 8.79 3.5M
2022-08-01 9.21 9.34 9.10 9.25 1.8M
2022-07-29 9.35 9.43 9.18 9.21 2.5M
2022-07-28 9.28 9.58 9.21 9.38 3.9M
2022-07-27 9.40 9.65 9.22 9.23 4.6M
2022-07-26 9.30 9.58 9.30 9.48 3.9M
2022-07-25 9.02 9.48 8.98 9.30 3.8M
2022-07-22 8.92 9.15 8.83 9.03 2.8M
2022-07-21 8.88 9.14 8.86 8.93 2.5M
2022-07-20 8.88 9.05 8.72 8.93 3.5M
2022-07-19 8.44 8.86 8.39 8.86 4.2M
2022-07-18 8.21 8.53 8.14 8.44 2.9M
2022-07-15 8.61 8.65 8.27 8.27 5.1M
2022-07-14 8.94 8.94 8.71 8.71 4.1M
2022-07-13 8.88 8.99 8.88 8.94 3.4M
2022-07-12 9.06 9.15 8.90 8.95 7.6M
2022-07-11 9.37 9.47 9.37 9.37 1.8M
2022-07-08 10.17 10.17 9.86 9.86 3.6M
2022-07-07 10.11 10.58 10.00 10.38 6.5M
2022-07-06 9.61 10.08 9.43 10.08 4.9M
2022-07-05 9.85 9.85 9.33 9.60 4.6M
2022-07-04 9.63 9.63 9.50 9.63 2.0M
2022-07-01 8.91 9.32 8.82 9.17 2.9M
2022-06-30 8.92 9.03 8.86 8.91 1.9M
2022-06-29 9.19 9.20 8.87 8.88 3.2M
2022-06-28 9.18 9.22 9.03 9.18 2.2M
2022-06-27 9.27 9.35 9.17 9.18 2.3M
2022-06-24 9.24 9.39 9.24 9.28 2.3M
2022-06-23 9.85 9.85 9.26 9.29 3.6M
2022-06-22 9.40 9.63 9.31 9.49 2.8M
2022-06-21 9.25 9.34 9.17 9.33 1.8M
2022-06-20 9.19 9.42 9.18 9.23 2.2M
2022-06-17 9.25 9.34 9.12 9.21 2.2M
2022-06-16 9.25 9.35 9.21 9.30 1.5M
2022-06-15 9.27 9.60 9.26 9.27 2.5M
2022-06-14 9.36 9.41 9.00 9.25 2.5M
2022-06-13 9.42 9.59 9.32 9.42 2.7M
2022-06-10 9.50 9.65 9.49 9.62 2.6M
2022-06-09 9.90 10.00 9.55 9.56 3.3M
2022-06-08 10.02 10.16 9.74 9.90 3.5M
2022-06-07 10.30 10.54 10.01 10.01 3.7M
2022-06-06 9.86 10.40 9.83 10.38 4.9M
2022-06-02 9.63 10.13 9.57 10.09 6.1M
2022-06-01 9.60 9.70 9.56 9.65 2.5M
2022-05-31 9.61 9.81 9.53 9.66 2.6M
2022-05-30 9.37 9.65 9.18 9.60 3.8M
2022-05-27 9.43 9.64 9.27 9.42 4.3M
2022-05-26 9.60 9.65 9.36 9.39 3.9M
2022-05-25 9.43 9.80 9.43 9.63 4.0M
2022-05-24 10.11 10.36 9.65 9.68 7.4M
2022-05-23 10.80 10.80 9.92 10.13 8.4M
2022-05-20 9.76 10.40 9.75 10.38 8.4M
2022-05-19 9.60 10.09 9.45 9.90 9.0M
2022-05-18 9.60 9.73 9.45 9.73 3.2M
2022-05-17 9.06 9.27 8.67 9.27 10.3M
2022-05-16 8.78 8.88 8.78 8.83 18.5M
2022-05-13 9.24 9.24 9.24 9.24 0.1M
2022-05-12 9.73 9.73 9.73 9.73 0.1M
2022-05-11 10.24 10.24 10.24 10.24 0.1M
2022-05-10 10.78 10.78 10.78 10.78 0.1M
2022-05-09 11.35 11.35 11.35 11.35 0.0M
2022-05-06 11.95 11.95 11.95 11.95 0.0M
2022-04-29 11.71 12.69 11.71 12.58 10.4M
2022-04-28 13.01 13.01 13.01 13.01 1.2M
2022-04-27 13.80 14.51 13.30 14.45 4.6M
2022-04-26 14.70 14.70 14.10 14.17 3.5M
2022-04-25 16.21 16.21 14.78 14.78 3.2M
2022-04-22 16.29 16.72 16.21 16.42 2.3M
2022-04-21 16.95 17.35 16.40 16.48 2.1M
2022-04-20 17.60 17.74 17.02 17.05 1.9M
2022-04-19 17.18 17.55 17.10 17.29 2.0M
2022-04-18 16.85 17.27 16.53 17.21 2.0M
2022-04-15 17.56 17.56 16.90 16.92 2.9M
2022-04-14 17.56 17.89 17.46 17.57 2.3M
2022-04-13 18.37 18.49 17.51 17.51 3.2M
2022-04-12 17.97 18.48 17.73 18.42 2.5M
2022-04-11 18.70 18.70 17.81 17.97 3.4M
2022-04-08 19.46 19.60 18.58 18.85 4.0M
2022-04-07 19.93 20.20 19.39 19.42 3.1M
2022-04-06 19.71 20.35 19.71 20.03 4.3M
2022-04-01 19.90 19.99 19.38 19.56 3.8M
2022-03-31 20.41 20.50 20.00 20.01 4.8M
2022-03-30 20.24 20.80 19.90 20.58 5.5M
2022-03-29 20.20 20.63 20.07 20.39 5.1M
2022-03-28 19.75 20.82 19.60 20.39 7.7M
2022-03-25 20.18 20.49 19.85 19.88 5.8M
2022-03-24 20.30 20.87 20.00 20.31 8.8M
2022-03-23 20.98 21.17 20.30 20.69 14.7M
2022-03-22 19.44 21.57 19.38 21.57 10.5M
2022-03-21 19.66 19.86 19.41 19.61 2.6M
2022-03-18 19.19 19.90 19.06 19.75 3.4M
2022-03-17 18.96 19.65 18.95 19.30 4.1M
2022-03-16 19.10 19.18 18.18 18.96 4.8M
2022-03-15 18.99 19.50 18.50 18.60 4.0M
2022-03-14 19.60 19.94 19.30 19.32 4.6M
2022-03-11 18.70 19.58 18.55 19.51 5.5M
2022-03-10 19.38 19.75 18.80 18.93 5.5M
2022-03-09 19.91 20.02 18.16 19.08 6.5M
2022-03-08 20.90 20.98 19.80 19.91 4.9M
2022-03-07 21.04 21.43 20.65 20.99 4.4M
2022-03-04 21.00 22.00 20.91 21.48 5.9M
2022-03-03 21.75 21.92 21.19 21.24 4.3M
2022-03-02 21.46 21.90 21.18 21.70 4.1M
2022-03-01 21.56 21.77 21.30 21.65 4.2M
2022-02-28 21.97 22.28 21.24 21.57 5.5M
2022-02-25 20.77 21.95 20.77 21.77 8.8M
2022-02-24 21.13 21.63 20.26 20.64 8.7M
2022-02-23 21.34 21.69 21.09 21.50 5.0M
2022-02-22 22.03 22.05 21.13 21.28 10.3M
2022-02-21 21.88 22.62 21.71 22.46 10.1M
2022-02-18 21.90 22.48 21.65 22.02 10.6M
2022-02-17 23.00 23.06 22.10 22.10 22.1M
2022-02-16 25.86 25.86 23.90 24.10 31.1M
2022-02-15 22.63 24.50 22.18 23.51 12.9M
2022-02-14 23.21 23.79 22.40 22.63 11.7M
2022-02-11 22.33 23.95 21.91 23.91 16.2M
2022-02-10 22.52 22.98 22.22 22.56 7.9M
2022-02-09 22.43 23.20 22.18 22.90 12.5M
2022-02-08 21.10 22.67 20.88 22.45 13.3M
2022-02-07 21.23 22.19 19.80 21.52 11.1M
2022-01-28 20.00 21.75 20.00 20.87 11.9M
2022-01-27 23.00 23.06 20.20 20.40 16.0M
2022-01-26 22.26 22.26 22.26 22.26 5.6M
2022-01-25 21.10 22.10 20.10 20.24 6.5M
2022-01-24 21.00 22.58 20.94 21.45 6.9M
2022-01-21 21.20 21.65 20.90 21.12 4.2M
2022-01-20 22.10 22.27 21.24 21.34 7.1M
2022-01-19 22.34 23.10 21.82 22.10 9.5M
2022-01-18 22.40 24.76 22.10 22.97 16.0M
2022-01-17 21.66 22.85 21.50 22.51 9.1M
2022-01-14 21.38 22.38 21.22 21.71 8.2M
2022-01-13 21.56 22.00 21.35 21.59 5.5M
2022-01-12 21.22 21.85 21.10 21.31 4.0M
2022-01-11 21.47 21.70 20.97 21.09 4.1M
2022-01-10 21.10 21.97 20.31 21.50 7.2M
2022-01-07 21.92 22.35 21.08 21.12 8.3M
2022-01-06 22.10 22.88 21.01 21.92 15.0M
2022-01-05 20.04 21.99 20.04 21.99 7.6M
2022-01-04 19.41 20.15 19.41 19.99 4.6M