圣农发展

002299
🏛️ 中国 →
17.72
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
2021-12-31 23.60 24.26 23.51 24.17 9.5M
2021-12-30 23.78 23.82 23.41 23.62 7.9M
2021-12-29 23.70 23.98 23.35 23.58 9.3M
2021-12-28 23.71 24.06 23.56 23.81 9.8M
2021-12-27 23.53 23.77 23.24 23.64 8.4M
2021-12-24 23.36 23.60 23.20 23.52 9.1M
2021-12-23 22.57 23.47 22.56 23.36 15.3M
2021-12-22 22.49 22.82 22.44 22.70 9.7M
2021-12-21 21.68 22.62 21.65 22.56 10.9M
2021-12-20 21.65 21.85 21.50 21.70 6.5M
2021-12-17 21.63 21.93 21.56 21.64 6.0M
2021-12-16 22.30 22.30 21.62 21.84 9.0M
2021-12-15 22.30 22.42 22.00 22.16 5.9M
2021-12-14 22.50 22.64 22.24 22.28 6.9M
2021-12-13 22.80 22.80 22.37 22.58 7.3M
2021-12-10 22.83 22.98 22.38 22.60 8.7M
2021-12-09 22.04 23.09 21.93 22.72 14.5M
2021-12-08 21.54 22.02 21.44 21.92 7.5M
2021-12-07 21.34 21.70 20.99 21.53 8.6M
2021-12-06 21.86 21.99 21.40 21.47 6.6M
2021-12-03 21.66 22.04 21.57 21.71 7.2M
2021-12-02 21.73 22.05 21.62 21.76 5.4M
2021-12-01 21.76 22.00 21.57 21.81 5.0M
2021-11-30 21.76 22.12 21.48 21.91 7.1M
2021-11-29 22.15 22.20 21.50 21.64 7.9M
2021-11-26 21.54 21.85 21.45 21.82 4.7M
2021-11-25 21.78 21.90 21.42 21.54 6.3M
2021-11-24 22.01 22.14 21.65 21.68 7.1M
2021-11-23 22.58 22.72 21.93 22.04 9.5M
2021-11-22 23.40 23.40 22.54 22.65 9.8M
2021-11-19 23.04 23.34 22.80 23.29 10.5M
2021-11-18 23.00 23.37 22.80 23.04 8.2M
2021-11-17 22.58 23.03 22.44 22.81 8.5M
2021-11-16 22.70 22.86 22.31 22.67 7.7M
2021-11-15 23.06 23.41 22.67 22.82 10.1M
2021-11-12 22.72 23.32 22.72 23.01 12.0M
2021-11-11 23.35 23.46 22.62 22.71 12.9M
2021-11-10 23.55 24.49 23.05 23.13 17.1M
2021-11-09 23.13 23.75 22.85 23.53 11.3M
2021-11-08 22.89 23.40 22.89 23.05 9.7M
2021-11-05 23.74 23.91 22.78 22.93 15.9M
2021-11-04 23.05 24.05 22.85 23.74 23.5M
2021-11-03 22.99 23.50 22.56 23.08 20.8M
2021-11-02 22.50 23.18 22.08 22.90 18.5M
2021-11-01 22.48 23.01 22.06 22.90 11.9M
2021-10-29 22.87 23.30 22.29 22.44 15.1M
2021-10-28 22.86 23.10 22.40 22.81 14.3M
2021-10-27 22.14 23.36 21.95 22.86 16.6M
2021-10-26 21.50 22.44 21.18 22.26 16.0M
2021-10-25 22.20 22.37 21.36 21.53 8.9M
2021-10-22 21.78 22.07 21.58 21.72 7.6M
2021-10-21 22.18 22.64 21.58 21.79 16.7M
2021-10-20 22.16 22.56 21.91 22.02 15.3M
2021-10-19 21.81 22.52 21.11 22.34 18.4M
2021-10-18 21.56 21.86 21.09 21.60 12.6M
2021-10-15 21.21 21.99 20.92 21.47 14.2M
2021-10-14 22.02 22.15 21.24 21.39 14.5M
2021-10-13 23.15 23.28 21.66 22.15 15.9M
2021-10-12 22.71 23.14 22.44 23.14 21.6M
2021-10-11 22.12 22.89 21.65 22.70 25.7M
2021-10-08 21.61 22.38 21.20 22.23 25.5M
2021-09-30 21.70 21.96 21.30 21.60 17.2M
2021-09-29 21.63 22.23 20.79 21.90 28.6M
2021-09-28 21.39 21.84 20.26 21.62 42.2M
2021-09-27 19.81 21.40 19.80 21.40 37.2M
2021-09-24 19.33 19.88 19.33 19.45 10.1M
2021-09-23 19.18 19.48 19.10 19.40 7.5M
2021-09-22 18.92 19.33 18.45 19.08 8.4M
2021-09-17 19.64 19.75 18.72 18.89 14.2M
2021-09-16 19.48 20.10 19.40 19.80 14.7M
2021-09-15 19.12 19.68 19.00 19.48 6.9M
2021-09-14 19.28 19.63 19.15 19.18 7.6M
2021-09-13 19.34 19.62 19.05 19.25 9.9M
2021-09-10 19.31 19.75 19.17 19.47 9.3M
2021-09-09 19.71 20.08 19.13 19.31 15.3M
2021-09-08 19.28 19.77 19.06 19.70 11.3M
2021-09-07 18.59 19.37 18.45 19.27 14.0M
2021-09-06 18.17 18.65 17.89 18.60 13.4M
2021-09-03 18.20 18.33 18.04 18.16 10.2M
2021-09-02 18.03 18.36 17.83 18.20 19.3M
2021-09-01 17.66 18.24 17.50 18.03 10.3M
2021-08-31 17.85 18.25 17.56 17.69 13.9M
2021-08-30 18.68 18.68 17.82 18.00 16.0M
2021-08-27 18.59 18.91 18.36 18.67 7.4M
2021-08-26 19.18 19.18 18.57 18.59 8.8M
2021-08-25 19.07 19.65 19.07 19.14 10.2M
2021-08-24 19.25 19.26 19.00 19.22 5.6M
2021-08-23 19.23 19.33 19.08 19.17 5.4M
2021-08-20 19.60 19.85 19.02 19.21 6.9M
2021-08-19 19.62 19.85 19.42 19.57 8.8M
2021-08-18 19.77 19.99 19.50 19.69 6.2M
2021-08-17 20.38 20.38 19.80 19.86 6.1M
2021-08-16 20.39 20.47 20.02 20.23 5.1M
2021-08-13 20.05 20.46 19.90 20.39 6.3M
2021-08-12 20.49 20.80 20.01 20.12 8.0M
2021-08-11 20.00 20.96 19.86 20.43 12.9M
2021-08-10 20.14 20.17 19.79 20.00 7.7M
2021-08-09 19.18 20.21 19.06 20.18 16.6M
2021-08-06 19.02 19.22 18.75 19.18 6.8M
2021-08-05 19.21 19.37 18.93 18.93 5.8M
2021-08-04 19.54 19.59 19.10 19.22 8.2M
2021-08-03 19.53 19.93 19.35 19.45 12.9M
2021-08-02 18.42 19.54 18.40 19.17 11.2M
2021-07-30 18.38 18.73 18.17 18.66 8.4M
2021-07-29 18.45 18.69 18.26 18.56 7.6M
2021-07-28 19.18 19.18 18.28 18.34 13.8M
2021-07-27 18.89 20.00 18.66 19.20 19.4M
2021-07-26 19.18 19.55 18.70 18.81 10.4M
2021-07-23 20.03 20.19 19.27 19.39 15.2M
2021-07-22 20.44 20.54 19.99 20.08 10.6M
2021-07-21 20.87 21.14 20.31 20.35 11.7M
2021-07-20 21.21 21.21 20.48 20.82 9.8M
2021-07-19 21.85 21.87 20.99 21.06 8.6M
2021-07-16 21.73 21.91 21.35 21.88 6.4M
2021-07-15 22.32 22.32 21.60 21.74 8.6M
2021-07-14 21.99 22.64 21.90 22.34 8.5M
2021-07-13 22.20 22.36 21.80 22.09 4.8M
2021-07-12 22.22 22.43 22.12 22.20 5.0M
2021-07-09 22.20 22.43 22.12 22.22 5.1M
2021-07-08 22.11 22.97 22.09 22.24 9.1M
2021-07-07 22.87 23.07 22.05 22.18 14.2M
2021-07-06 23.02 23.18 22.68 22.85 5.5M
2021-07-05 23.95 24.06 22.59 23.04 11.5M
2021-07-02 24.30 24.45 23.92 23.95 5.0M
2021-07-01 23.93 24.62 23.80 24.32 7.7M
2021-06-30 24.10 24.26 23.85 23.88 6.3M
2021-06-29 24.02 24.35 23.81 24.05 5.5M
2021-06-28 24.57 24.70 23.93 24.28 7.4M
2021-06-25 24.28 24.46 24.19 24.29 5.2M
2021-06-24 24.82 25.02 24.20 24.27 6.9M
2021-06-23 25.39 25.55 24.85 24.95 6.0M
2021-06-22 25.16 25.85 24.80 25.58 7.5M
2021-06-21 25.24 25.48 25.09 25.30 4.8M
2021-06-18 25.43 25.45 24.65 25.30 5.7M
2021-06-17 25.66 26.03 25.38 25.42 4.6M
2021-06-16 25.08 25.92 24.89 25.75 8.1M
2021-06-15 25.30 25.58 24.91 25.17 5.6M
2021-06-11 26.01 26.22 25.50 25.50 7.3M
2021-06-10 26.24 26.39 25.85 26.05 5.8M
2021-06-09 25.56 26.50 25.36 26.40 10.1M
2021-06-08 25.81 25.90 25.47 25.56 5.2M
2021-06-07 25.61 25.78 25.39 25.55 5.7M
2021-06-04 25.68 26.00 25.42 25.62 6.0M
2021-06-03 25.89 26.09 25.48 25.52 8.7M
2021-06-02 24.88 26.22 24.70 25.93 17.0M
2021-06-01 24.80 24.92 24.31 24.85 7.4M
2021-05-31 25.00 25.14 24.51 24.84 10.8M
2021-05-28 24.60 25.15 24.40 25.07 9.1M
2021-05-27 24.13 24.69 24.00 24.44 8.1M
2021-05-26 24.63 24.63 23.72 24.33 13.4M
2021-05-25 24.56 24.80 23.11 24.63 17.3M
2021-05-24 24.48 24.75 24.08 24.63 7.0M
2021-05-21 24.95 25.08 24.32 24.61 8.9M
2021-05-20 25.05 25.10 24.56 24.83 8.0M
2021-05-19 25.28 25.32 24.90 25.05 6.1M
2021-05-18 24.92 25.65 24.60 25.51 6.7M
2021-05-17 24.97 25.62 24.76 25.00 12.0M
2021-05-14 24.89 25.16 24.52 24.93 5.8M
2021-05-13 25.25 25.50 24.61 24.70 5.7M
2021-05-12 24.31 25.31 24.27 25.25 8.5M
2021-05-11 25.31 25.60 24.09 24.45 12.8M
2021-05-10 25.66 25.80 24.77 25.19 10.4M
2021-05-07 25.77 26.18 25.48 25.87 7.6M
2021-05-06 26.30 26.61 25.43 25.83 11.7M
2021-04-30 27.00 27.10 26.36 26.44 8.9M
2021-04-29 27.30 27.49 26.91 27.26 6.6M
2021-04-28 27.51 27.60 26.84 27.49 11.3M
2021-04-27 26.59 27.76 26.56 27.51 16.5M
2021-04-26 26.20 26.82 25.95 26.55 13.9M
2021-04-23 26.67 26.83 26.26 26.38 7.1M
2021-04-22 26.56 26.79 26.20 26.67 8.9M
2021-04-21 26.10 26.78 25.82 26.60 10.9M
2021-04-20 26.11 26.46 25.94 26.10 9.2M
2021-04-19 25.40 26.23 25.21 26.11 11.9M
2021-04-16 25.45 25.72 25.39 25.55 7.5M
2021-04-15 24.89 25.70 24.71 25.64 9.3M
2021-04-14 25.42 25.45 24.75 25.03 8.6M
2021-04-13 24.59 25.92 24.53 25.30 15.3M
2021-04-12 24.01 25.55 23.97 24.83 24.5M
2021-04-09 24.91 25.15 24.66 25.00 6.8M
2021-04-08 25.34 25.43 25.00 25.01 6.5M
2021-04-07 25.30 25.48 24.97 25.35 9.5M
2021-04-06 25.96 26.00 25.28 25.32 9.5M
2021-04-02 25.72 26.01 25.60 25.96 11.9M
2021-04-01 25.64 26.10 23.88 25.95 41.4M
2021-03-31 26.54 26.54 25.58 25.75 14.5M
2021-03-30 26.42 26.85 26.20 26.60 8.4M
2021-03-29 27.15 27.20 26.41 26.57 12.3M
2021-03-26 26.86 27.42 26.86 27.01 8.6M
2021-03-25 26.96 27.21 26.70 26.84 8.0M
2021-03-24 27.02 27.40 26.89 27.10 8.9M
2021-03-23 28.51 28.51 26.98 27.22 21.2M
2021-03-22 28.36 29.48 28.10 28.50 15.0M
2021-03-19 28.73 28.87 28.07 28.38 15.5M
2021-03-18 29.79 29.97 28.90 29.11 19.1M
2021-03-17 31.44 31.45 29.03 29.78 33.9M
2021-03-16 31.98 31.99 30.82 31.45 26.5M
2021-03-15 29.20 31.66 29.14 30.80 24.3M
2021-03-12 28.80 29.53 28.46 29.45 11.4M
2021-03-11 28.49 29.15 28.49 28.77 11.0M
2021-03-10 28.51 29.06 28.35 28.77 12.4M
2021-03-09 28.30 29.22 28.00 28.33 20.7M
2021-03-08 29.98 30.18 28.58 28.75 19.5M
2021-03-05 29.00 30.06 28.80 29.82 16.2M
2021-03-04 29.98 30.24 29.03 29.41 21.7M
2021-03-03 29.57 30.33 29.55 29.88 13.9M
2021-03-02 29.48 30.22 29.07 29.93 15.6M
2021-03-01 29.15 29.68 28.44 29.50 22.6M
2021-02-26 30.31 30.80 28.77 28.80 26.4M
2021-02-25 32.01 32.36 30.83 30.90 19.2M
2021-02-24 32.84 34.10 31.21 31.30 33.3M
2021-02-23 32.50 34.09 32.03 33.10 30.5M
2021-02-22 31.25 33.25 30.84 33.15 43.5M
2021-02-19 29.29 30.91 29.06 30.91 25.8M
2021-02-18 29.71 30.59 28.62 29.47 17.8M
2021-02-10 29.97 30.08 29.31 29.48 14.2M
2021-02-09 28.54 30.38 28.38 29.95 21.3M
2021-02-08 29.02 29.75 28.38 28.58 29.2M
2021-02-05 30.68 32.01 29.00 29.08 33.0M
2021-02-04 30.20 30.88 29.39 30.33 22.0M
2021-02-03 29.70 31.05 29.60 30.47 25.4M
2021-02-02 29.19 30.10 28.55 29.81 23.8M
2021-02-01 28.42 29.40 27.87 29.29 24.2M
2021-01-29 28.01 29.24 28.00 28.65 23.3M
2021-01-28 28.08 28.50 27.78 27.85 16.7M
2021-01-27 28.14 29.80 28.01 28.24 21.8M
2021-01-26 28.05 28.69 27.80 28.29 22.1M
2021-01-25 28.00 28.16 27.20 28.00 11.5M
2021-01-22 28.35 28.46 27.51 27.81 15.8M
2021-01-21 26.45 28.45 26.21 28.29 23.2M
2021-01-20 26.50 26.87 26.15 26.54 10.2M
2021-01-19 27.91 28.00 27.10 27.40 14.1M
2021-01-18 26.99 27.88 26.71 27.77 16.7M
2021-01-15 26.97 27.46 26.40 26.57 14.9M
2021-01-14 27.50 27.65 26.92 27.00 12.8M
2021-01-13 28.59 28.80 27.00 27.61 17.7M
2021-01-12 28.01 28.54 27.60 28.32 14.5M
2021-01-11 28.80 28.85 27.78 27.87 18.0M
2021-01-08 29.29 29.68 28.36 28.73 17.1M
2021-01-07 29.41 29.69 28.80 29.26 17.2M
2021-01-06 29.85 30.08 29.08 29.33 18.3M
2021-01-05 28.15 30.59 28.00 29.78 32.9M
2021-01-04 26.55 28.62 26.55 28.17 23.6M