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
2022-12-30 23.08 23.86 23.00 23.69 10.2M
2022-12-29 23.30 23.48 22.90 23.28 5.9M
2022-12-28 23.61 23.90 23.04 23.30 8.5M
2022-12-27 22.97 24.05 22.97 23.85 9.3M
2022-12-26 23.30 24.02 23.00 23.18 7.1M
2022-12-23 22.87 23.42 22.75 23.29 7.4M
2022-12-22 23.05 23.49 22.85 22.94 8.6M
2022-12-21 22.59 23.27 22.43 23.01 8.3M
2022-12-20 22.88 22.96 22.38 22.40 6.7M
2022-12-19 23.19 23.26 22.72 22.88 5.9M
2022-12-16 23.18 23.28 22.85 23.20 6.0M
2022-12-15 23.44 23.59 23.10 23.18 5.9M
2022-12-14 23.70 23.83 23.26 23.44 7.5M
2022-12-13 23.20 24.01 23.15 23.71 13.2M
2022-12-12 24.02 24.03 22.80 23.36 15.9M
2022-12-09 23.74 24.16 23.17 24.03 31.1M
2022-12-08 26.64 26.67 23.94 23.94 28.3M
2022-12-07 25.95 27.65 25.95 26.60 27.2M
2022-12-06 24.89 25.62 24.84 25.25 8.6M
2022-12-05 25.60 25.85 24.90 25.04 13.0M
2022-12-02 25.60 26.38 25.31 25.70 13.3M
2022-12-01 25.12 25.70 25.06 25.49 13.6M
2022-11-30 25.36 25.98 24.87 25.06 15.7M
2022-11-29 25.50 25.67 25.04 25.28 8.4M
2022-11-28 24.91 25.63 24.60 25.48 10.0M
2022-11-25 26.14 26.14 25.26 25.50 8.3M
2022-11-24 25.42 26.12 25.34 25.97 6.0M
2022-11-23 26.03 26.03 25.27 25.61 7.9M
2022-11-22 26.64 26.82 25.80 26.03 9.2M
2022-11-21 26.31 27.29 26.05 26.73 10.4M
2022-11-18 26.94 27.56 26.29 26.60 12.8M
2022-11-17 25.73 27.26 25.73 27.05 21.7M
2022-11-16 25.75 26.48 25.50 25.91 14.8M
2022-11-15 26.18 26.75 25.45 25.94 25.9M
2022-11-14 27.11 27.20 26.19 26.59 15.8M
2022-11-11 26.40 26.99 25.71 26.48 21.8M
2022-11-10 25.49 26.68 25.32 26.37 26.0M
2022-11-09 26.19 26.56 25.31 25.50 20.6M
2022-11-08 25.25 26.30 25.25 26.20 31.2M
2022-11-07 24.70 25.15 24.11 24.54 16.8M
2022-11-04 25.10 25.49 24.24 24.55 21.3M
2022-11-03 23.65 25.66 23.63 25.28 30.4M
2022-11-02 23.31 24.99 23.13 23.84 30.0M
2022-11-01 21.70 23.77 21.70 23.56 23.9M
2022-10-31 21.07 22.12 20.92 21.96 13.9M
2022-10-28 22.11 22.22 20.95 21.04 20.3M
2022-10-27 21.50 22.72 21.28 22.36 20.6M
2022-10-26 21.63 22.13 21.21 21.33 11.5M
2022-10-25 21.73 22.32 21.39 21.62 11.1M
2022-10-24 22.11 22.38 21.58 21.73 10.0M
2022-10-21 22.00 22.44 21.76 22.04 7.5M
2022-10-20 21.80 22.50 21.56 21.94 10.3M
2022-10-19 22.78 23.63 21.88 21.96 14.4M
2022-10-18 22.47 23.26 22.47 22.90 13.3M
2022-10-17 22.31 22.99 22.07 22.61 14.5M
2022-10-14 22.39 22.60 22.14 22.29 15.0M
2022-10-13 21.44 22.71 21.30 22.39 18.2M
2022-10-12 20.00 21.77 19.91 21.70 20.2M
2022-10-11 20.29 20.84 20.00 20.30 14.7M
2022-10-10 20.23 20.95 19.95 20.59 17.1M
2022-09-30 19.81 20.09 19.31 19.36 6.0M
2022-09-29 20.00 20.30 19.71 19.91 7.1M
2022-09-28 19.85 20.43 19.66 19.72 8.1M
2022-09-27 19.68 19.90 19.36 19.82 6.2M
2022-09-26 19.77 19.96 19.46 19.61 6.7M
2022-09-23 20.43 20.60 19.63 19.81 10.1M
2022-09-22 20.43 20.82 20.20 20.43 6.6M
2022-09-21 21.00 21.00 20.35 20.49 8.4M
2022-09-20 21.50 21.50 20.82 21.00 6.9M
2022-09-19 20.98 21.48 20.64 21.20 8.9M
2022-09-16 21.06 21.52 20.93 21.00 6.9M
2022-09-15 21.67 21.74 20.92 21.17 8.3M
2022-09-14 21.60 22.00 21.46 21.61 6.6M
2022-09-13 21.63 22.18 21.25 21.85 7.4M
2022-09-09 22.00 22.07 21.61 21.64 6.4M
2022-09-08 22.00 22.48 21.83 21.91 6.6M
2022-09-07 22.48 22.48 21.76 22.16 10.4M
2022-09-06 22.65 22.68 22.15 22.38 8.8M
2022-09-05 22.13 22.86 21.85 22.69 15.8M
2022-09-02 22.27 22.38 21.88 22.20 7.4M
2022-09-01 22.22 22.65 22.00 22.11 8.7M
2022-08-31 22.78 22.90 21.87 22.32 16.7M
2022-08-30 21.78 22.99 21.78 22.90 21.7M
2022-08-29 22.43 22.55 21.73 22.04 16.1M
2022-08-26 21.55 22.54 21.49 22.44 22.5M
2022-08-25 20.54 21.77 20.33 21.56 26.7M
2022-08-24 20.58 20.66 20.22 20.32 14.1M
2022-08-23 19.41 20.40 19.35 20.18 12.7M
2022-08-22 19.26 19.54 19.13 19.51 7.5M
2022-08-19 18.99 19.35 18.91 19.23 8.9M
2022-08-18 19.48 19.55 18.95 18.96 6.6M
2022-08-17 19.55 19.65 19.38 19.55 4.2M
2022-08-16 19.42 19.65 19.31 19.53 5.0M
2022-08-15 19.35 19.68 19.26 19.47 5.8M
2022-08-12 19.35 19.53 19.16 19.38 4.0M
2022-08-11 19.15 19.45 19.15 19.35 5.6M
2022-08-10 19.36 19.39 18.93 19.08 6.9M
2022-08-09 19.33 19.35 18.82 18.90 5.0M
2022-08-08 19.21 19.59 19.06 19.22 6.2M
2022-08-05 19.18 19.29 18.86 19.16 4.0M
2022-08-04 19.14 19.25 18.81 19.01 4.3M
2022-08-03 19.56 19.98 18.97 19.04 6.9M
2022-08-02 19.76 19.90 19.38 19.54 8.6M
2022-08-01 19.81 20.01 19.40 19.97 7.7M
2022-07-29 20.10 20.10 19.52 19.78 12.1M
2022-07-28 20.05 20.48 19.93 20.10 15.7M
2022-07-27 19.15 19.99 19.00 19.93 17.1M
2022-07-26 18.06 19.30 18.04 19.11 12.2M
2022-07-25 17.85 18.37 17.77 18.03 6.6M
2022-07-22 18.17 18.27 17.70 17.85 5.1M
2022-07-21 18.23 18.42 18.11 18.15 4.9M
2022-07-20 18.47 18.63 18.25 18.30 4.9M
2022-07-19 18.77 18.85 18.27 18.45 5.9M
2022-07-18 18.31 18.83 18.16 18.82 6.2M
2022-07-15 18.74 18.74 18.30 18.30 4.8M
2022-07-14 18.70 18.93 18.48 18.75 4.4M
2022-07-13 18.96 19.02 18.39 18.62 8.3M
2022-07-12 19.24 19.89 18.80 18.84 11.0M
2022-07-11 19.01 19.75 18.94 19.32 10.7M
2022-07-08 19.00 19.19 18.78 19.01 4.3M
2022-07-07 18.85 19.35 18.75 18.94 7.4M
2022-07-06 19.20 19.28 18.57 18.77 9.0M
2022-07-05 19.94 19.94 19.04 19.28 12.0M
2022-07-04 19.15 20.05 19.11 19.97 14.3M
2022-07-01 19.22 19.45 19.01 19.15 5.1M
2022-06-30 18.99 19.26 18.90 19.18 6.7M
2022-06-29 19.50 19.68 19.00 19.05 10.3M
2022-06-28 19.80 19.96 19.43 19.58 7.9M
2022-06-27 19.43 19.87 19.27 19.80 10.7M
2022-06-24 19.21 19.40 19.09 19.28 8.0M
2022-06-23 19.25 19.40 18.95 19.21 7.3M
2022-06-22 19.30 19.60 18.90 19.13 9.9M
2022-06-21 19.45 19.72 19.03 19.26 8.3M
2022-06-20 19.70 19.90 19.31 19.45 11.5M
2022-06-17 18.97 19.49 18.74 19.42 11.3M
2022-06-16 18.52 19.54 18.52 18.97 14.3M
2022-06-15 18.63 18.63 18.34 18.34 8.7M
2022-06-14 18.40 18.83 18.32 18.63 10.2M
2022-06-13 18.00 18.58 17.95 18.56 9.0M
2022-06-10 17.60 18.08 17.56 18.05 8.5M
2022-06-09 17.86 18.00 17.62 17.84 6.2M
2022-06-08 17.72 17.77 17.46 17.69 4.9M
2022-06-07 17.75 17.96 17.56 17.74 5.5M
2022-06-06 17.54 17.88 17.32 17.70 7.5M
2022-06-02 17.41 17.67 17.40 17.49 4.5M
2022-06-01 17.51 17.76 17.41 17.58 5.6M
2022-05-31 17.10 17.59 16.92 17.57 10.0M
2022-05-30 17.23 17.39 17.05 17.11 5.2M
2022-05-27 17.01 17.22 16.85 17.03 5.8M
2022-05-26 17.05 17.14 16.77 17.02 5.1M
2022-05-25 16.59 17.20 16.45 17.03 8.1M
2022-05-24 17.26 17.29 16.53 16.58 9.8M
2022-05-23 17.26 17.52 17.16 17.23 6.2M
2022-05-20 17.19 17.48 17.18 17.44 5.6M
2022-05-19 17.09 17.31 16.95 17.26 4.8M
2022-05-18 17.35 17.38 17.14 17.21 5.2M
2022-05-17 17.33 17.51 17.12 17.40 5.9M
2022-05-16 17.19 17.39 17.01 17.32 8.1M
2022-05-13 17.07 17.26 16.70 17.04 8.0M
2022-05-12 17.09 17.25 16.85 17.02 6.1M
2022-05-11 17.05 17.30 16.83 17.09 9.3M
2022-05-10 16.93 17.19 16.87 17.05 9.6M
2022-05-09 16.66 17.31 16.56 17.08 7.8M
2022-05-06 16.50 17.10 16.40 16.63 7.0M
2022-05-05 16.31 17.10 16.16 16.80 11.3M
2022-04-29 15.91 16.43 15.91 16.30 12.7M
2022-04-28 16.53 16.76 15.82 16.08 13.4M
2022-04-27 16.20 16.91 15.92 16.88 8.9M
2022-04-26 16.70 16.92 16.30 16.30 12.4M
2022-04-25 17.94 18.14 16.77 16.80 17.0M
2022-04-22 19.20 19.40 18.03 18.22 19.8M
2022-04-21 20.40 20.79 19.29 19.40 17.9M
2022-04-20 20.59 21.00 20.42 20.50 14.9M
2022-04-19 20.83 21.70 20.48 20.90 29.8M
2022-04-18 19.32 21.00 19.32 20.77 23.3M
2022-04-15 19.31 19.56 18.89 19.18 6.5M
2022-04-14 19.39 19.56 19.10 19.45 5.9M
2022-04-13 19.79 20.08 19.50 19.50 8.0M
2022-04-12 19.27 19.81 18.90 19.80 8.5M
2022-04-11 19.04 19.74 18.99 19.34 10.2M
2022-04-08 19.54 19.80 18.96 19.13 10.9M
2022-04-07 20.07 20.30 19.72 19.83 13.2M
2022-04-06 19.70 20.53 19.60 20.36 19.5M
2022-04-01 19.90 20.10 19.55 19.73 8.0M
2022-03-31 19.91 20.40 19.80 19.82 9.1M
2022-03-30 19.62 20.20 19.51 20.20 10.3M
2022-03-29 19.44 19.98 19.30 19.78 7.7M
2022-03-28 19.78 19.85 19.10 19.42 5.6M
2022-03-25 19.60 20.10 19.21 19.58 9.7M
2022-03-24 19.22 19.59 19.18 19.25 5.7M
2022-03-23 19.27 19.50 19.16 19.39 5.5M
2022-03-22 19.56 19.56 19.18 19.27 7.9M
2022-03-21 19.50 20.15 19.43 19.58 17.5M
2022-03-18 18.49 18.67 18.32 18.58 5.5M
2022-03-17 18.38 18.68 18.28 18.45 6.0M
2022-03-16 18.10 18.32 17.30 18.25 8.8M
2022-03-15 18.55 18.58 17.66 17.66 8.6M
2022-03-14 18.91 19.32 18.42 18.48 7.2M
2022-03-11 18.10 19.08 17.85 19.02 8.7M
2022-03-10 18.70 18.82 18.15 18.25 7.7M
2022-03-09 18.71 19.23 17.60 18.28 12.3M
2022-03-08 19.46 19.57 18.65 18.69 7.9M
2022-03-07 19.95 20.09 19.38 19.51 7.2M
2022-03-04 19.68 20.18 19.61 19.95 6.5M
2022-03-03 19.89 19.96 19.60 19.74 5.8M
2022-03-02 20.00 20.20 19.72 19.92 6.0M
2022-03-01 19.75 20.05 19.60 20.02 8.4M
2022-02-28 19.66 19.80 19.50 19.71 4.2M
2022-02-25 19.79 20.19 19.50 19.66 10.2M
2022-02-24 20.10 20.28 19.59 19.60 10.4M
2022-02-23 20.50 20.80 20.20 20.29 6.3M
2022-02-22 20.80 20.87 20.31 20.45 5.7M
2022-02-21 20.85 20.95 20.60 20.90 5.2M
2022-02-18 20.84 21.15 20.83 20.95 4.5M
2022-02-17 21.14 21.26 20.77 20.98 5.8M
2022-02-16 21.19 21.55 21.00 21.26 4.8M
2022-02-15 21.35 21.42 21.04 21.21 6.3M
2022-02-14 21.62 21.74 21.21 21.40 5.4M
2022-02-11 22.21 22.25 21.72 21.78 6.7M
2022-02-10 21.99 22.47 21.87 22.25 7.2M
2022-02-09 21.33 22.02 21.28 21.85 8.2M
2022-02-08 21.40 21.79 21.15 21.29 6.3M
2022-02-07 21.22 21.55 20.75 21.37 7.2M
2022-01-28 21.38 21.58 21.01 21.15 5.7M
2022-01-27 21.88 22.20 21.05 21.06 6.2M
2022-01-26 21.95 22.09 21.56 21.87 4.5M
2022-01-25 22.48 22.63 21.90 21.97 5.1M
2022-01-24 23.03 23.03 22.30 22.48 6.7M
2022-01-21 23.03 23.33 22.86 23.03 6.0M
2022-01-20 22.70 23.70 22.62 23.15 10.7M
2022-01-19 23.02 23.18 22.54 22.72 7.4M
2022-01-18 23.60 23.60 22.63 23.00 9.7M
2022-01-17 23.49 23.75 22.93 23.58 6.4M
2022-01-14 23.98 24.64 23.45 23.47 10.3M
2022-01-13 24.32 24.39 23.91 24.04 9.2M
2022-01-12 23.50 24.47 23.20 24.30 13.4M
2022-01-11 23.87 23.88 23.40 23.58 7.3M
2022-01-10 22.81 24.10 22.78 23.88 11.3M
2022-01-07 23.80 23.87 22.85 22.92 8.7M
2022-01-06 23.60 23.93 23.31 23.68 7.1M
2022-01-05 24.00 24.22 23.63 23.72 11.1M
2022-01-04 24.17 24.39 23.91 24.11 10.1M