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
2023-12-29 16.98 17.24 16.90 17.18 5.4M
2023-12-28 16.74 17.09 16.67 16.94 5.9M
2023-12-27 16.38 16.80 16.36 16.80 6.3M
2023-12-26 16.40 16.58 16.34 16.35 3.6M
2023-12-25 16.64 16.64 16.33 16.47 5.6M
2023-12-22 16.65 16.80 16.47 16.67 4.2M
2023-12-21 16.59 16.73 16.46 16.68 4.0M
2023-12-20 16.82 16.88 16.62 16.65 3.2M
2023-12-19 16.74 16.84 16.61 16.79 4.6M
2023-12-18 17.10 17.28 16.79 16.84 4.4M
2023-12-15 17.24 17.30 17.04 17.05 5.1M
2023-12-14 17.29 17.44 17.13 17.14 5.4M
2023-12-13 17.64 17.71 17.20 17.25 5.2M
2023-12-12 17.70 17.74 17.48 17.66 4.6M
2023-12-11 17.45 17.76 17.14 17.73 7.8M
2023-12-08 18.03 18.11 17.56 17.59 9.5M
2023-12-07 18.04 18.20 17.80 18.04 7.3M
2023-12-06 17.72 18.31 17.57 18.13 10.5M
2023-12-05 17.89 18.14 17.78 17.78 7.0M
2023-12-04 17.86 18.13 17.56 17.96 8.2M
2023-12-01 18.10 18.18 17.80 17.89 5.7M
2023-11-30 17.90 18.22 17.87 18.15 5.8M
2023-11-29 18.10 18.18 17.93 17.96 4.8M
2023-11-28 18.25 18.29 17.94 18.15 7.5M
2023-11-27 18.43 18.48 18.08 18.29 8.1M
2023-11-24 18.31 18.65 18.28 18.43 9.5M
2023-11-23 18.13 18.36 18.11 18.32 5.1M
2023-11-22 18.27 18.43 18.21 18.24 5.5M
2023-11-21 18.24 18.48 18.12 18.30 8.0M
2023-11-20 18.19 18.38 18.11 18.24 6.8M
2023-11-17 18.05 18.18 17.97 18.17 5.7M
2023-11-16 18.25 18.34 18.11 18.13 5.1M
2023-11-15 18.40 18.45 18.14 18.27 6.1M
2023-11-14 18.20 18.68 18.19 18.35 10.3M
2023-11-13 18.28 18.35 17.87 18.18 9.1M
2023-11-10 18.17 18.36 17.98 18.28 7.3M
2023-11-09 18.20 18.39 18.14 18.18 5.6M
2023-11-08 18.22 18.31 18.10 18.22 7.3M
2023-11-07 18.19 18.42 18.08 18.32 6.6M
2023-11-06 18.38 18.47 17.95 18.20 12.8M
2023-11-03 18.70 18.80 18.26 18.41 12.2M
2023-11-02 18.50 19.09 18.42 18.70 12.3M
2023-11-01 18.15 19.10 17.91 18.69 14.5M
2023-10-31 18.03 18.20 17.94 18.00 4.1M
2023-10-30 18.01 18.23 17.88 18.13 7.2M
2023-10-27 17.38 18.24 17.30 18.00 9.9M
2023-10-26 17.36 17.53 17.20 17.44 6.3M
2023-10-25 17.85 17.96 17.03 17.37 11.5M
2023-10-24 17.58 17.83 17.47 17.70 6.8M
2023-10-23 17.75 17.95 17.52 17.56 5.9M
2023-10-20 18.03 18.16 17.80 17.87 4.7M
2023-10-19 18.35 18.44 18.00 18.05 6.6M
2023-10-18 18.64 18.76 18.41 18.44 4.5M
2023-10-17 18.80 18.90 18.56 18.64 5.8M
2023-10-16 18.83 18.94 18.66 18.71 3.4M
2023-10-13 19.00 19.02 18.73 18.83 3.5M
2023-10-12 18.99 19.15 18.94 19.04 3.6M
2023-10-11 19.23 19.30 18.90 18.92 5.0M
2023-10-10 19.33 19.41 19.15 19.21 5.6M
2023-10-09 19.22 19.22 18.60 19.12 5.6M
2023-09-28 19.65 19.68 19.16 19.20 5.3M
2023-09-27 19.50 19.81 19.47 19.56 4.0M
2023-09-26 19.61 19.65 19.40 19.50 4.4M
2023-09-25 19.76 20.03 19.58 19.61 5.2M
2023-09-22 19.73 19.83 19.53 19.76 5.3M
2023-09-21 20.00 20.12 19.75 19.79 4.6M
2023-09-20 19.66 20.18 19.63 20.05 6.5M
2023-09-19 19.70 19.90 19.57 19.74 2.9M
2023-09-18 19.69 19.83 19.50 19.75 3.5M
2023-09-15 19.80 19.99 19.62 19.74 4.0M
2023-09-14 20.02 20.11 19.74 19.77 6.2M
2023-09-13 20.45 20.48 19.98 20.06 7.2M
2023-09-12 19.73 20.46 19.66 20.41 11.8M
2023-09-11 19.59 19.86 19.59 19.71 3.7M
2023-09-08 19.51 19.66 19.50 19.56 2.7M
2023-09-07 19.73 19.89 19.52 19.56 3.7M
2023-09-06 19.90 19.96 19.73 19.75 3.2M
2023-09-05 20.00 20.00 19.84 19.88 3.4M
2023-09-04 19.99 20.19 19.80 20.04 6.8M
2023-09-01 19.50 20.07 19.50 20.00 7.7M
2023-08-31 19.87 20.05 19.48 19.48 6.3M
2023-08-30 20.33 20.45 19.93 19.96 8.3M
2023-08-29 20.26 20.45 20.06 20.34 7.5M
2023-08-28 21.01 21.20 20.30 20.32 9.0M
2023-08-25 20.27 20.64 20.13 20.34 7.1M
2023-08-24 19.89 20.27 19.70 20.21 5.8M
2023-08-23 19.75 20.14 19.70 19.89 3.9M
2023-08-22 19.96 20.25 19.65 19.82 5.4M
2023-08-21 20.24 20.43 19.98 19.98 5.2M
2023-08-18 20.60 20.67 20.23 20.24 3.9M
2023-08-17 20.58 20.63 20.20 20.62 5.9M
2023-08-16 20.50 20.75 20.32 20.64 4.2M
2023-08-15 20.68 20.74 20.28 20.52 3.9M
2023-08-14 20.51 20.63 20.26 20.52 5.7M
2023-08-11 20.93 21.04 20.60 20.64 5.4M
2023-08-10 20.87 20.98 20.75 20.93 6.4M
2023-08-09 21.20 21.20 20.88 20.95 4.8M
2023-08-08 21.28 21.34 21.07 21.24 5.0M
2023-08-07 21.39 21.48 21.07 21.29 7.8M
2023-08-04 21.15 21.37 21.01 21.22 7.5M
2023-08-03 21.00 21.18 20.85 21.07 6.1M
2023-08-02 21.41 21.41 20.89 21.00 7.0M
2023-08-01 21.40 21.57 21.25 21.48 9.5M
2023-07-31 21.13 21.51 21.00 21.39 11.6M
2023-07-28 20.77 20.99 20.75 20.89 4.5M
2023-07-27 21.04 21.07 20.77 20.87 5.5M
2023-07-26 20.63 21.12 20.62 21.03 9.1M
2023-07-25 20.58 20.78 20.29 20.62 8.3M
2023-07-24 20.55 20.96 20.26 20.39 6.8M
2023-07-21 20.23 20.64 20.17 20.60 6.3M
2023-07-20 20.65 20.72 20.16 20.25 8.1M
2023-07-19 20.66 20.79 20.50 20.59 6.9M
2023-07-18 20.26 20.98 20.16 20.65 13.0M
2023-07-17 20.10 20.37 19.99 20.26 7.8M
2023-07-14 20.33 20.41 20.05 20.08 6.9M
2023-07-13 20.32 20.50 20.05 20.44 17.9M
2023-07-12 19.65 20.11 19.46 19.93 16.9M
2023-07-11 19.62 20.23 19.47 19.68 15.2M
2023-07-10 19.35 19.78 19.06 19.47 14.2M
2023-07-07 18.73 19.49 18.64 19.16 11.5M
2023-07-06 18.85 18.94 18.60 18.80 6.7M
2023-07-05 19.09 19.14 18.85 18.90 5.6M
2023-07-04 19.20 19.28 19.00 19.15 4.8M
2023-07-03 19.11 19.25 19.05 19.16 6.1M
2023-06-30 19.02 19.35 18.93 19.15 6.7M
2023-06-29 18.76 19.20 18.75 19.01 6.4M
2023-06-28 18.81 18.96 18.66 18.83 4.3M
2023-06-27 18.70 19.22 18.58 18.88 9.2M
2023-06-26 18.61 18.88 18.46 18.61 5.8M
2023-06-21 19.09 19.23 18.70 18.76 5.6M
2023-06-20 19.14 19.23 19.00 19.07 5.2M
2023-06-19 19.39 19.62 19.13 19.15 6.3M
2023-06-16 19.29 19.50 19.24 19.38 5.1M
2023-06-15 19.36 19.40 19.00 19.29 5.6M
2023-06-14 19.30 19.53 19.22 19.36 6.6M
2023-06-13 19.20 19.50 19.14 19.21 4.5M
2023-06-12 19.04 19.34 18.96 19.29 4.9M
2023-06-09 19.11 19.30 18.80 19.16 5.5M
2023-06-08 18.84 19.33 18.77 19.16 6.8M
2023-06-07 18.90 19.07 18.75 18.86 3.5M
2023-06-06 19.30 19.31 18.86 18.89 5.5M
2023-06-05 19.40 19.50 19.01 19.23 6.9M
2023-06-02 19.08 19.48 19.08 19.44 4.5M
2023-06-01 18.97 19.18 18.70 19.11 7.0M
2023-05-31 19.31 19.33 18.84 18.92 9.8M
2023-05-30 19.41 19.53 19.19 19.49 4.8M
2023-05-29 19.61 19.74 19.34 19.44 4.5M
2023-05-26 19.67 19.75 19.50 19.58 3.4M
2023-05-25 19.82 20.08 19.53 19.66 6.5M
2023-05-24 20.10 20.10 19.66 19.85 4.5M
2023-05-23 20.18 20.23 19.91 19.93 4.9M
2023-05-22 20.00 20.19 19.89 20.16 4.7M
2023-05-19 19.85 20.14 19.62 20.12 7.7M
2023-05-18 19.80 20.10 19.70 19.74 6.0M
2023-05-17 20.13 20.18 19.82 19.95 4.8M
2023-05-16 20.09 20.30 20.02 20.13 5.2M
2023-05-15 20.05 20.14 19.76 20.02 9.1M
2023-05-12 20.22 20.49 20.09 20.16 8.4M
2023-05-11 20.42 20.62 20.18 20.26 5.7M
2023-05-10 20.48 20.61 20.21 20.33 6.5M
2023-05-09 20.56 20.87 20.39 20.45 9.5M
2023-05-08 20.90 21.08 20.60 20.69 7.0M
2023-05-05 21.51 21.51 20.75 21.02 11.3M
2023-05-04 21.20 21.58 21.11 21.52 12.6M
2023-04-28 21.04 21.48 20.83 21.40 12.1M
2023-04-27 21.04 21.32 20.87 21.10 7.3M
2023-04-26 21.00 21.58 20.97 21.18 8.0M
2023-04-25 21.21 21.50 20.74 21.19 11.7M
2023-04-24 21.51 21.71 21.19 21.29 8.1M
2023-04-21 21.87 22.11 21.50 21.52 13.0M
2023-04-20 22.45 22.52 21.61 21.97 14.9M
2023-04-19 22.69 23.01 22.36 22.51 10.3M
2023-04-18 22.78 23.15 22.41 22.75 9.9M
2023-04-17 23.34 23.57 22.79 23.01 14.8M
2023-04-14 23.73 23.88 23.36 23.50 6.5M
2023-04-13 23.90 23.97 23.36 23.73 11.9M
2023-04-12 24.55 24.55 23.95 24.04 8.4M
2023-04-11 24.37 24.70 24.11 24.55 9.6M
2023-04-10 24.73 24.74 24.15 24.40 9.8M
2023-04-07 24.15 25.03 24.11 24.66 13.6M
2023-04-06 24.80 24.97 24.05 24.39 14.1M
2023-04-04 24.51 25.29 24.26 24.84 16.7M
2023-04-03 24.45 25.15 24.16 24.46 14.5M
2023-03-31 24.58 25.22 24.34 24.66 14.6M
2023-03-30 24.28 24.58 23.95 24.37 10.5M
2023-03-29 24.71 24.88 23.84 24.10 18.7M
2023-03-28 23.45 25.28 23.36 24.96 23.3M
2023-03-27 23.11 23.72 23.10 23.51 8.0M
2023-03-24 23.10 23.43 22.86 23.06 9.4M
2023-03-23 23.24 23.48 22.93 23.13 7.1M
2023-03-22 23.30 23.69 23.18 23.24 5.6M
2023-03-21 23.02 23.53 23.00 23.29 8.2M
2023-03-20 23.50 23.60 22.52 23.05 13.7M
2023-03-17 24.05 24.19 23.47 23.53 9.3M
2023-03-16 24.55 24.57 23.95 24.02 8.2M
2023-03-15 24.58 25.09 24.51 24.68 9.3M
2023-03-14 24.41 24.98 24.31 24.63 8.9M
2023-03-13 24.10 24.54 23.95 24.41 7.8M
2023-03-10 24.57 24.69 23.94 24.36 10.6M
2023-03-09 25.37 25.40 24.67 24.71 7.6M
2023-03-08 25.15 25.29 24.63 25.12 9.9M
2023-03-07 25.70 26.03 25.01 25.18 14.6M
2023-03-06 24.09 26.21 23.71 25.58 30.8M
2023-03-03 24.33 24.53 23.93 24.02 9.9M
2023-03-02 24.61 24.78 24.14 24.28 9.8M
2023-03-01 24.75 24.93 24.51 24.75 7.6M
2023-02-28 24.20 25.10 24.07 24.84 11.8M
2023-02-27 25.54 25.55 24.00 24.23 14.7M
2023-02-24 25.03 25.45 24.57 24.69 9.1M
2023-02-23 24.60 25.20 24.53 24.78 10.7M
2023-02-22 24.93 25.05 24.48 24.59 10.1M
2023-02-21 24.78 25.07 24.57 24.78 10.4M
2023-02-20 24.30 24.96 23.99 24.80 20.1M
2023-02-17 23.57 24.41 23.49 23.76 9.4M
2023-02-16 23.66 24.09 23.30 23.47 8.0M
2023-02-15 24.00 24.09 23.57 23.64 5.8M
2023-02-14 24.00 24.39 23.81 23.93 8.8M
2023-02-13 24.29 24.66 23.73 23.94 9.6M
2023-02-10 24.58 24.80 24.23 24.33 9.9M
2023-02-09 23.88 24.22 23.86 24.16 6.4M
2023-02-08 24.23 24.44 23.91 24.00 7.1M
2023-02-07 24.50 24.89 24.23 24.44 6.8M
2023-02-06 24.45 24.96 24.08 24.65 7.6M
2023-02-03 24.47 24.77 24.31 24.61 8.3M
2023-02-02 24.73 24.78 24.27 24.60 10.6M
2023-02-01 24.58 24.96 24.46 24.67 9.8M
2023-01-31 24.02 24.95 23.98 24.57 14.2M
2023-01-30 23.57 24.42 23.33 24.03 16.7M
2023-01-20 22.79 23.43 22.76 23.11 8.4M
2023-01-19 22.74 22.89 22.46 22.75 5.7M
2023-01-18 23.05 23.05 22.70 22.74 6.2M
2023-01-17 23.26 23.49 22.91 23.00 6.5M
2023-01-16 23.25 23.63 23.18 23.35 10.8M
2023-01-13 23.24 23.42 22.89 23.27 12.1M
2023-01-12 24.06 24.06 23.16 23.19 9.6M
2023-01-11 23.86 24.22 23.45 23.94 10.8M
2023-01-10 23.19 24.18 22.96 23.88 15.1M
2023-01-09 22.74 23.52 22.60 23.25 14.9M
2023-01-06 23.10 23.18 22.58 22.76 10.0M
2023-01-05 23.24 23.35 22.81 23.07 10.1M
2023-01-04 23.42 23.50 23.06 23.18 8.7M
2023-01-03 23.67 24.00 23.15 23.31 9.2M