大北农

002385
🏛️ 中国 →
4.07
最后更新: 2025-09-29
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
2024-12-31 4.44 4.47 4.32 4.33 56.1M
2024-12-30 4.50 4.51 4.40 4.44 68.6M
2024-12-27 4.27 4.63 4.25 4.53 143.1M
2024-12-26 4.26 4.33 4.25 4.27 31.8M
2024-12-25 4.35 4.36 4.25 4.29 36.8M
2024-12-24 4.31 4.36 4.31 4.35 33.6M
2024-12-23 4.42 4.43 4.31 4.31 53.8M
2024-12-20 4.43 4.47 4.40 4.42 45.4M
2024-12-19 4.45 4.46 4.38 4.44 51.9M
2024-12-18 4.53 4.54 4.43 4.46 68.6M
2024-12-17 4.62 4.62 4.50 4.52 94.4M
2024-12-16 4.70 4.76 4.67 4.70 57.4M
2024-12-13 4.76 4.79 4.68 4.72 83.9M
2024-12-12 4.70 4.80 4.64 4.78 91.3M
2024-12-11 4.59 4.71 4.58 4.69 77.6M
2024-12-10 4.69 4.72 4.60 4.61 76.0M
2024-12-09 4.64 4.67 4.55 4.58 54.4M
2024-12-06 4.57 4.62 4.53 4.61 48.2M
2024-12-05 4.62 4.65 4.58 4.61 36.8M
2024-12-04 4.69 4.72 4.60 4.63 57.2M
2024-12-03 4.72 4.74 4.65 4.71 65.0M
2024-12-02 4.58 4.74 4.57 4.72 91.3M
2024-11-29 4.53 4.58 4.49 4.58 60.7M
2024-11-28 4.48 4.57 4.47 4.54 62.6M
2024-11-27 4.40 4.49 4.34 4.49 47.8M
2024-11-26 4.45 4.54 4.44 4.45 46.9M
2024-11-25 4.39 4.46 4.35 4.45 49.2M
2024-11-22 4.55 4.55 4.38 4.39 54.4M
2024-11-21 4.53 4.57 4.50 4.53 41.4M
2024-11-20 4.50 4.57 4.46 4.56 51.7M
2024-11-19 4.47 4.50 4.40 4.49 59.2M
2024-11-18 4.54 4.58 4.44 4.47 70.6M
2024-11-15 4.64 4.68 4.54 4.55 61.2M
2024-11-14 4.78 4.78 4.64 4.65 73.2M
2024-11-13 4.80 4.85 4.72 4.79 67.6M
2024-11-12 4.88 4.94 4.80 4.83 85.9M
2024-11-11 4.89 4.90 4.78 4.90 97.0M
2024-11-08 5.02 5.03 4.88 4.90 138.1M
2024-11-07 4.96 5.04 4.85 5.02 210.0M
2024-11-06 4.75 4.92 4.72 4.91 173.8M
2024-11-05 4.71 4.76 4.68 4.74 75.3M
2024-11-04 4.68 4.72 4.64 4.71 51.8M
2024-11-01 4.73 4.75 4.63 4.68 70.0M
2024-10-31 4.75 4.78 4.70 4.73 71.6M
2024-10-30 4.75 4.82 4.70 4.77 66.3M
2024-10-29 4.83 4.85 4.73 4.75 88.3M
2024-10-28 4.68 4.85 4.67 4.85 110.9M
2024-10-25 4.60 4.72 4.59 4.66 82.1M
2024-10-24 4.62 4.68 4.57 4.59 64.7M
2024-10-23 4.65 4.65 4.56 4.62 111.5M
2024-10-22 4.53 4.64 4.47 4.60 100.6M
2024-10-21 4.39 4.56 4.39 4.51 109.0M
2024-10-18 4.29 4.45 4.26 4.37 87.9M
2024-10-17 4.34 4.39 4.28 4.29 57.1M
2024-10-16 4.33 4.40 4.29 4.33 67.8M
2024-10-15 4.42 4.50 4.37 4.37 121.3M
2024-10-14 4.27 4.35 4.22 4.31 67.8M
2024-10-11 4.37 4.42 4.18 4.26 82.7M
2024-10-10 4.41 4.59 4.41 4.43 105.7M
2024-10-09 4.71 4.71 4.38 4.38 164.0M
2024-10-08 5.25 5.26 4.69 4.86 238.9M
2024-09-30 4.48 4.79 4.47 4.78 161.7M
2024-09-27 4.26 4.45 4.24 4.37 98.3M
2024-09-26 4.01 4.19 4.00 4.19 79.8M
2024-09-25 4.01 4.10 4.01 4.01 54.0M
2024-09-24 3.87 4.00 3.87 4.00 59.9M
2024-09-23 3.90 3.91 3.83 3.85 35.3M
2024-09-20 3.99 3.99 3.90 3.92 31.5M
2024-09-19 3.83 4.00 3.82 3.98 51.9M
2024-09-18 3.88 3.91 3.77 3.81 28.5M
2024-09-13 3.89 3.92 3.87 3.88 22.2M
2024-09-12 3.87 3.95 3.87 3.91 25.4M
2024-09-11 3.90 3.91 3.84 3.87 22.8M
2024-09-10 3.93 3.96 3.84 3.91 31.6M
2024-09-09 3.93 3.96 3.87 3.93 22.5M
2024-09-06 4.00 4.02 3.93 3.93 20.6M
2024-09-05 3.98 4.03 3.97 4.01 23.4M
2024-09-04 3.99 4.03 3.95 3.97 32.6M
2024-09-03 3.93 4.02 3.92 3.99 33.8M
2024-09-02 4.02 4.02 3.94 3.94 29.4M
2024-08-30 3.95 4.03 3.90 3.99 35.5M
2024-08-29 3.95 3.98 3.91 3.94 23.1M
2024-08-28 3.91 3.96 3.85 3.95 26.0M
2024-08-27 3.98 4.00 3.89 3.90 27.7M
2024-08-26 3.85 4.00 3.83 3.98 37.7M
2024-08-23 3.83 3.90 3.81 3.85 33.2M
2024-08-22 3.89 3.91 3.80 3.80 28.3M
2024-08-21 3.95 3.96 3.88 3.89 25.3M
2024-08-20 4.02 4.04 3.94 3.95 29.3M
2024-08-19 4.00 4.07 3.98 4.03 27.8M
2024-08-16 4.08 4.09 4.00 4.01 32.8M
2024-08-15 4.07 4.13 4.05 4.09 30.2M
2024-08-14 4.13 4.13 4.06 4.08 24.9M
2024-08-13 4.11 4.16 4.09 4.13 25.5M
2024-08-12 4.12 4.16 4.10 4.11 28.4M
2024-08-09 4.14 4.17 4.10 4.12 38.1M
2024-08-08 4.06 4.19 4.05 4.15 50.9M
2024-08-07 4.12 4.13 4.07 4.08 26.7M
2024-08-06 4.10 4.15 4.08 4.13 38.1M
2024-08-05 4.08 4.16 4.04 4.05 44.6M
2024-08-02 4.08 4.15 4.06 4.09 42.8M
2024-08-01 4.10 4.17 4.06 4.08 36.5M
2024-07-31 3.90 4.10 3.90 4.09 51.6M
2024-07-30 3.82 3.91 3.81 3.90 31.0M
2024-07-29 3.89 3.89 3.80 3.83 23.0M
2024-07-26 3.80 3.88 3.79 3.87 27.9M
2024-07-25 3.74 3.86 3.70 3.80 45.3M
2024-07-24 3.87 3.87 3.74 3.75 58.0M
2024-07-23 3.98 4.02 3.87 3.87 46.1M
2024-07-22 4.07 4.10 3.98 4.01 46.3M
2024-07-19 4.13 4.14 4.07 4.09 47.1M
2024-07-18 4.15 4.17 4.10 4.14 34.4M
2024-07-17 4.09 4.20 4.08 4.17 47.0M
2024-07-16 4.08 4.14 4.06 4.11 33.9M
2024-07-15 4.06 4.11 4.04 4.08 31.8M
2024-07-12 4.12 4.15 4.07 4.08 33.2M
2024-07-11 4.06 4.12 4.04 4.12 38.4M
2024-07-10 3.96 4.04 3.91 4.03 36.7M
2024-07-09 3.96 3.99 3.86 3.97 34.8M
2024-07-08 4.01 4.04 3.93 3.97 30.5M
2024-07-05 3.97 4.01 3.92 4.01 27.1M
2024-07-04 4.13 4.14 3.94 3.96 45.6M
2024-07-03 4.09 4.16 4.08 4.13 31.5M
2024-07-02 4.01 4.13 3.99 4.11 52.7M
2024-07-01 3.85 4.02 3.85 4.01 62.1M
2024-06-28 3.97 4.01 3.83 3.85 62.5M
2024-06-27 4.02 4.06 3.96 3.97 34.6M
2024-06-26 3.98 4.03 3.92 4.02 30.5M
2024-06-25 3.96 4.02 3.95 3.99 31.3M
2024-06-24 4.07 4.08 3.93 3.97 38.8M
2024-06-21 4.06 4.12 4.04 4.08 23.7M
2024-06-20 4.16 4.17 4.06 4.07 35.6M
2024-06-19 4.22 4.23 4.16 4.17 26.4M
2024-06-18 4.20 4.23 4.18 4.22 31.0M
2024-06-17 4.20 4.21 4.14 4.17 33.7M
2024-06-14 4.29 4.30 4.16 4.21 77.0M
2024-06-13 4.44 4.45 4.29 4.30 64.7M
2024-06-12 4.45 4.50 4.43 4.44 30.7M
2024-06-11 4.42 4.46 4.37 4.43 31.4M
2024-06-07 4.43 4.51 4.41 4.43 40.5M
2024-06-06 4.56 4.57 4.38 4.41 69.5M
2024-06-05 4.66 4.66 4.56 4.56 28.9M
2024-06-04 4.61 4.65 4.56 4.63 28.9M
2024-06-03 4.68 4.71 4.57 4.63 46.3M
2024-05-31 4.71 4.74 4.66 4.66 49.8M
2024-05-30 4.70 4.74 4.65 4.71 30.5M
2024-05-29 4.69 4.78 4.67 4.68 36.1M
2024-05-28 4.75 4.77 4.68 4.70 34.8M
2024-05-27 4.82 4.83 4.69 4.75 43.3M
2024-05-24 4.79 4.87 4.78 4.81 48.2M
2024-05-23 4.93 4.93 4.75 4.76 51.0M
2024-05-22 4.89 4.98 4.88 4.93 47.5M
2024-05-21 4.90 4.97 4.85 4.90 57.1M
2024-05-20 4.78 4.94 4.78 4.90 62.1M
2024-05-17 4.73 4.82 4.73 4.82 38.0M
2024-05-16 4.78 4.80 4.73 4.74 32.9M
2024-05-15 4.81 4.83 4.75 4.75 33.0M
2024-05-14 4.76 4.87 4.76 4.82 43.5M
2024-05-13 4.76 4.80 4.71 4.77 32.5M
2024-05-10 4.79 4.85 4.75 4.79 46.8M
2024-05-09 4.73 4.84 4.72 4.81 48.7M
2024-05-08 4.73 4.82 4.72 4.76 48.2M
2024-05-07 4.78 4.80 4.72 4.74 43.3M
2024-05-06 4.74 4.80 4.73 4.75 43.7M
2024-04-30 4.73 4.79 4.68 4.69 46.4M
2024-04-29 4.53 4.73 4.52 4.70 71.7M
2024-04-26 4.44 4.56 4.44 4.55 42.5M
2024-04-25 4.50 4.54 4.48 4.50 26.8M
2024-04-24 4.55 4.57 4.46 4.52 34.0M
2024-04-23 4.54 4.60 4.52 4.54 37.6M
2024-04-22 4.50 4.59 4.45 4.54 47.1M
2024-04-19 4.53 4.56 4.48 4.49 27.3M
2024-04-18 4.58 4.59 4.48 4.53 39.0M
2024-04-17 4.42 4.58 4.42 4.57 44.4M
2024-04-16 4.54 4.57 4.37 4.38 47.9M
2024-04-15 4.58 4.63 4.43 4.55 46.5M
2024-04-12 4.70 4.74 4.59 4.59 51.6M
2024-04-11 4.74 4.77 4.71 4.71 38.6M
2024-04-10 4.89 4.89 4.74 4.77 40.6M
2024-04-09 4.85 4.89 4.78 4.88 39.7M
2024-04-08 4.96 4.96 4.85 4.86 44.8M
2024-04-03 4.94 4.97 4.91 4.95 41.0M
2024-04-02 5.00 5.01 4.91 4.93 44.0M
2024-04-01 4.95 5.04 4.95 5.01 53.6M
2024-03-29 4.90 4.95 4.87 4.95 41.1M
2024-03-28 4.86 4.97 4.84 4.92 40.8M
2024-03-27 5.08 5.08 4.87 4.88 75.2M
2024-03-26 5.11 5.17 5.04 5.08 60.7M
2024-03-25 5.23 5.24 5.11 5.11 87.2M
2024-03-22 5.49 5.50 5.25 5.29 161.0M
2024-03-21 5.19 5.55 5.17 5.54 229.8M
2024-03-20 5.36 5.51 5.20 5.23 141.8M
2024-03-19 5.12 5.27 5.10 5.22 102.0M
2024-03-18 5.10 5.12 5.06 5.12 40.9M
2024-03-15 5.05 5.10 5.01 5.09 34.7M
2024-03-14 5.11 5.14 5.05 5.07 44.5M
2024-03-13 5.27 5.29 5.11 5.13 61.2M
2024-03-12 5.11 5.24 5.09 5.24 67.7M
2024-03-11 5.03 5.10 5.01 5.10 40.5M
2024-03-08 5.07 5.09 4.94 5.03 47.6M
2024-03-07 5.11 5.21 5.07 5.07 52.7M
2024-03-06 5.09 5.14 5.03 5.10 40.8M
2024-03-05 5.15 5.18 5.08 5.10 44.2M
2024-03-04 5.20 5.22 5.12 5.16 43.5M
2024-03-01 5.23 5.29 5.15 5.20 49.8M
2024-02-29 5.12 5.26 5.09 5.26 67.8M
2024-02-28 5.26 5.38 5.12 5.13 86.2M
2024-02-27 5.18 5.28 5.16 5.27 60.1M
2024-02-26 5.17 5.21 5.09 5.16 58.9M
2024-02-23 5.19 5.19 5.10 5.17 43.1M
2024-02-22 5.14 5.18 5.09 5.16 40.5M
2024-02-21 5.08 5.24 5.03 5.13 52.1M
2024-02-20 5.13 5.14 5.03 5.09 42.9M
2024-02-19 5.32 5.32 5.08 5.13 70.9M
2024-02-08 5.09 5.41 5.07 5.25 95.5M
2024-02-07 4.82 5.14 4.77 5.08 102.9M
2024-02-06 4.38 4.81 4.30 4.79 101.7M
2024-02-05 4.64 4.74 4.35 4.37 85.8M
2024-02-02 4.71 4.83 4.46 4.60 72.0M
2024-02-01 4.71 4.81 4.65 4.68 50.4M
2024-01-31 4.83 4.98 4.73 4.74 55.8M
2024-01-30 5.01 5.13 4.93 4.93 49.0M
2024-01-29 5.11 5.15 5.01 5.02 36.9M
2024-01-26 5.15 5.19 5.08 5.10 48.0M
2024-01-25 5.00 5.15 4.98 5.15 55.4M
2024-01-24 4.98 5.05 4.86 5.01 38.3M
2024-01-23 4.87 4.97 4.83 4.95 43.5M
2024-01-22 5.15 5.16 4.84 4.88 49.0M
2024-01-19 5.13 5.22 5.10 5.16 43.1M
2024-01-18 5.21 5.22 4.99 5.12 79.8M
2024-01-17 5.42 5.43 5.20 5.23 39.4M
2024-01-16 5.47 5.49 5.36 5.41 31.9M
2024-01-15 5.54 5.59 5.46 5.47 27.8M
2024-01-12 5.56 5.64 5.54 5.57 23.3M
2024-01-11 5.48 5.59 5.48 5.57 32.6M
2024-01-10 5.46 5.53 5.41 5.51 26.9M
2024-01-09 5.48 5.54 5.41 5.50 35.1M
2024-01-08 5.66 5.68 5.47 5.48 52.8M
2024-01-05 5.80 5.80 5.68 5.69 39.1M
2024-01-04 5.85 5.88 5.79 5.80 28.6M
2024-01-03 5.90 5.93 5.81 5.83 37.6M
2024-01-02 5.98 5.98 5.90 5.91 35.1M