神农科技

300189
🏛️ 中国 →
4.33
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
09:30 4.33 4.41 4.33 4.36 7,745.1K
09:35 4.36 4.39 4.36 4.38 3,556.2K
09:40 4.38 4.39 4.36 4.37 1,576.2K
09:45 4.38 4.39 4.37 4.38 2,420.8K
09:50 4.37 4.38 4.36 4.37 1,762.9K
09:55 4.37 4.37 4.35 4.36 1,518.5K
10:00 4.37 4.39 4.36 4.38 1,669.4K
10:05 4.39 4.39 4.38 4.38 1,065.9K
10:10 4.38 4.41 4.38 4.41 2,959.7K
10:15 4.41 4.42 4.40 4.42 3,148.2K
10:20 4.42 4.42 4.39 4.41 2,760.5K
10:25 4.40 4.42 4.40 4.42 1,324.6K
10:30 4.42 4.42 4.40 4.40 1,115.9K
10:35 4.40 4.41 4.39 4.40 1,539.0K
10:40 4.40 4.41 4.39 4.39 380.5K
10:45 4.40 4.40 4.39 4.39 230.0K
10:50 4.40 4.40 4.39 4.40 501.9K
10:55 4.40 4.41 4.39 4.39 750.1K
11:00 4.39 4.40 4.39 4.40 695.3K
11:05 4.39 4.40 4.39 4.40 168.5K
11:10 4.40 4.41 4.39 4.40 438.6K
11:15 4.40 4.41 4.40 4.40 294.4K
11:20 4.40 4.41 4.39 4.40 548.4K
11:25 4.39 4.41 4.39 4.40 745.4K
11:30 4.41 4.41 4.41 4.41 34.3K
13:00 4.41 4.41 4.39 4.40 569.7K
13:05 4.39 4.40 4.38 4.38 1,048.3K
13:10 4.39 4.39 4.38 4.38 558.9K
13:15 4.39 4.39 4.38 4.39 132.6K
13:20 4.39 4.39 4.38 4.38 205.5K
13:25 4.38 4.38 4.37 4.38 923.8K
13:30 4.38 4.38 4.37 4.37 267.2K
13:35 4.37 4.38 4.37 4.38 398.5K
13:40 4.38 4.38 4.37 4.38 642.4K
13:45 4.37 4.38 4.37 4.38 571.8K
13:50 4.38 4.39 4.38 4.38 293.3K
13:55 4.38 4.39 4.37 4.38 579.3K
14:00 4.37 4.38 4.37 4.38 358.5K
14:05 4.38 4.38 4.37 4.38 154.2K
14:10 4.37 4.38 4.37 4.37 276.6K
14:15 4.37 4.38 4.37 4.37 302.4K
14:20 4.37 4.38 4.37 4.37 591.1K
14:25 4.37 4.38 4.36 4.36 1,236.9K
14:30 4.36 4.37 4.35 4.36 941.0K
14:35 4.35 4.36 4.35 4.35 1,251.5K
14:40 4.35 4.36 4.35 4.36 426.2K
14:45 4.36 4.37 4.36 4.36 1,447.2K
14:50 4.36 4.37 4.36 4.37 1,607.7K
14:55 4.36 4.37 4.36 4.36 990.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 4.33 4.35 4.24 4.33 45.6M
2025-09-26 4.32 4.42 4.32 4.36 56.0M
2025-09-25 4.36 4.40 4.31 4.31 39.0M
2025-09-24 4.33 4.38 4.29 4.37 38.5M
2025-09-23 4.44 4.45 4.21 4.34 67.8M
2025-09-22 4.48 4.50 4.38 4.43 47.4M
2025-09-19 4.57 4.63 4.46 4.48 61.0M
2025-09-18 4.69 4.74 4.53 4.59 80.4M
2025-09-17 4.75 4.75 4.67 4.69 65.4M
2025-09-16 4.73 4.77 4.66 4.76 79.2M
2025-09-15 4.71 4.84 4.68 4.77 93.5M
2025-09-12 4.70 4.78 4.66 4.69 83.8M
2025-09-11 4.62 4.75 4.62 4.72 86.8M
2025-09-10 4.58 4.64 4.55 4.64 62.4M
2025-09-09 4.70 4.74 4.56 4.58 68.8M
2025-09-08 4.63 4.75 4.61 4.69 77.1M
2025-09-05 4.61 4.66 4.44 4.63 98.5M
2025-09-04 4.77 4.77 4.56 4.62 117.5M
2025-09-03 5.03 5.15 4.77 4.81 161.4M
2025-09-02 4.99 5.25 4.92 5.06 189.9M
2025-09-01 5.03 5.10 4.90 5.00 130.5M
2025-08-29 5.01 5.31 4.99 5.08 196.6M
2025-08-28 5.08 5.15 4.96 5.04 180.7M
2025-08-27 5.01 5.28 4.91 5.18 243.4M
2025-08-26 5.04 5.10 5.00 5.05 111.5M
2025-08-25 4.96 5.08 4.94 5.05 136.1M
2025-08-22 4.99 5.05 4.89 4.97 121.2M
2025-08-21 4.94 5.18 4.93 5.01 172.3M
2025-08-20 4.93 5.03 4.90 4.98 130.3M
2025-08-19 4.97 5.04 4.92 4.95 99.6M
2025-08-18 4.85 4.98 4.84 4.97 134.4M
2025-08-15 4.78 4.88 4.77 4.85 83.4M
2025-08-14 4.89 4.91 4.75 4.78 102.7M
2025-08-13 4.90 4.93 4.85 4.91 91.7M
2025-08-12 4.93 5.09 4.88 4.90 132.9M
2025-08-11 4.93 4.98 4.86 4.98 123.1M
2025-08-08 4.90 5.00 4.88 4.95 132.5M
2025-08-07 4.80 5.05 4.77 4.97 209.9M
2025-08-06 4.80 4.82 4.75 4.81 96.7M
2025-08-05 4.78 4.88 4.75 4.84 134.3M
2025-08-04 4.65 4.74 4.62 4.71 69.3M
2025-08-01 4.70 4.76 4.67 4.72 88.6M
2025-07-31 4.88 4.88 4.74 4.75 155.9M
2025-07-30 4.76 5.00 4.75 4.94 255.9M
2025-07-29 4.89 4.91 4.74 4.78 120.3M
2025-07-28 4.97 4.98 4.80 4.84 194.1M
2025-07-25 5.45 5.45 4.91 4.94 350.7M
2025-07-24 4.57 5.47 4.55 5.47 475.7M
2025-07-23 4.79 4.80 4.53 4.56 176.3M
2025-07-22 4.74 4.81 4.65 4.81 156.2M
2025-07-21 4.60 4.85 4.58 4.72 164.1M
2025-07-18 4.59 4.68 4.56 4.64 78.0M
2025-07-17 4.48 4.59 4.47 4.59 72.9M
2025-07-16 4.45 4.55 4.41 4.50 68.1M
2025-07-15 4.58 4.59 4.39 4.44 94.1M
2025-07-14 4.57 4.63 4.54 4.59 58.1M
2025-07-11 4.59 4.67 4.52 4.58 83.2M
2025-07-10 4.60 4.66 4.55 4.59 100.9M
2025-07-09 4.71 4.75 4.60 4.62 142.8M
2025-07-08 4.72 4.80 4.68 4.76 149.8M
2025-07-07 4.68 4.81 4.58 4.79 173.7M
2025-07-04 4.55 4.97 4.47 4.70 235.6M
2025-07-03 4.52 4.62 4.47 4.58 111.1M
2025-07-02 4.47 4.65 4.44 4.57 159.8M
2025-07-01 4.41 4.50 4.39 4.48 101.3M
2025-06-30 4.39 4.43 4.36 4.42 80.3M
2025-06-27 4.44 4.45 4.37 4.38 75.9M
2025-06-26 4.39 4.47 4.35 4.45 119.3M
2025-06-25 4.34 4.41 4.28 4.41 109.2M
2025-06-24 4.29 4.39 4.26 4.37 83.4M
2025-06-23 4.20 4.32 4.14 4.32 75.5M
2025-06-20 4.22 4.28 4.18 4.23 65.1M
2025-06-19 4.40 4.42 4.18 4.19 112.1M
2025-06-18 4.47 4.59 4.39 4.43 125.6M
2025-06-17 4.38 4.53 4.37 4.50 139.1M
2025-06-16 4.31 4.43 4.31 4.40 104.5M
2025-06-13 4.48 4.64 4.38 4.38 173.7M
2025-06-12 4.56 4.61 4.40 4.47 168.2M
2025-06-11 4.48 4.70 4.48 4.65 213.0M
2025-06-10 4.33 5.08 4.23 4.70 301.8M
2025-06-09 4.29 4.38 4.26 4.34 99.2M
2025-06-06 4.27 4.47 4.27 4.34 154.3M
2025-06-05 4.30 4.39 4.24 4.29 101.2M
2025-06-04 4.22 4.39 4.14 4.34 126.8M
2025-06-03 4.12 4.27 4.09 4.23 82.8M
2025-05-30 4.20 4.26 4.15 4.16 73.4M
2025-05-29 4.13 4.22 4.08 4.18 71.8M
2025-05-28 4.24 4.27 4.13 4.15 80.2M
2025-05-27 4.19 4.30 4.15 4.28 90.6M
2025-05-26 4.16 4.20 4.12 4.19 63.8M
2025-05-23 4.35 4.39 4.15 4.21 147.8M
2025-05-22 4.34 4.57 4.32 4.43 184.7M
2025-05-21 4.33 4.48 4.24 4.41 143.7M
2025-05-20 4.24 4.43 4.23 4.35 121.5M
2025-05-19 4.23 4.30 4.18 4.28 93.1M
2025-05-16 4.35 4.38 4.21 4.24 137.1M
2025-05-15 4.25 4.51 4.18 4.43 216.4M
2025-05-14 4.18 4.34 4.12 4.28 156.9M
2025-05-13 4.20 4.29 4.15 4.18 113.9M
2025-05-12 4.29 4.32 4.15 4.23 167.5M
2025-05-09 4.45 4.68 4.31 4.34 226.6M
2025-05-08 4.30 4.44 4.23 4.38 184.3M
2025-05-07 4.18 4.63 4.06 4.46 286.9M
2025-05-06 3.98 4.11 3.96 4.11 112.5M
2025-04-30 3.95 4.02 3.93 3.95 75.5M
2025-04-29 3.90 3.99 3.83 3.93 87.7M
2025-04-28 3.95 4.09 3.89 3.92 124.7M
2025-04-25 4.00 4.05 3.87 3.88 122.4M
2025-04-24 4.11 4.21 3.98 4.01 153.4M
2025-04-23 4.41 4.44 4.20 4.21 211.1M
2025-04-22 4.28 4.58 4.22 4.57 273.5M
2025-04-21 4.14 4.30 4.13 4.25 135.9M
2025-04-18 4.38 4.42 4.15 4.16 176.2M
2025-04-17 4.45 4.55 4.33 4.37 194.9M
2025-04-16 4.74 4.92 4.43 4.54 233.5M
2025-04-15 5.23 5.26 4.77 4.82 234.7M
2025-04-14 4.84 5.28 4.68 5.06 331.3M
2025-04-11 5.39 5.44 4.84 4.87 362.9M
2025-04-10 5.08 5.97 5.08 5.60 451.8M
2025-04-09 5.58 6.08 5.18 5.67 526.3M
2025-04-08 4.40 5.17 4.13 5.17 442.0M
2025-04-07 3.71 4.31 3.70 4.31 391.3M
2025-04-03 3.49 3.64 3.49 3.59 86.7M
2025-04-02 3.47 3.48 3.41 3.42 26.2M
2025-04-01 3.43 3.47 3.38 3.46 32.3M
2025-03-31 3.44 3.45 3.34 3.41 32.8M
2025-03-28 3.53 3.54 3.45 3.46 32.9M
2025-03-27 3.59 3.62 3.51 3.53 32.0M
2025-03-26 3.57 3.65 3.56 3.61 29.8M
2025-03-25 3.63 3.64 3.56 3.59 28.8M
2025-03-24 3.76 3.77 3.54 3.62 53.5M
2025-03-21 3.80 3.85 3.73 3.74 43.8M
2025-03-20 3.87 3.90 3.82 3.83 43.6M
2025-03-19 3.95 3.97 3.87 3.88 46.9M
2025-03-18 3.98 4.01 3.93 3.97 53.1M
2025-03-17 3.93 4.09 3.93 4.02 82.6M
2025-03-14 3.83 3.92 3.82 3.91 41.3M
2025-03-13 3.93 3.95 3.82 3.85 43.0M
2025-03-12 3.96 3.99 3.92 3.92 57.9M
2025-03-11 3.87 4.04 3.83 4.00 77.7M
2025-03-10 3.94 3.96 3.87 3.90 37.9M
2025-03-07 3.97 3.98 3.87 3.90 64.7M
2025-03-06 3.98 4.02 3.95 4.00 69.7M
2025-03-05 4.05 4.06 3.92 3.99 60.3M
2025-03-04 4.05 4.12 3.95 4.04 76.3M
2025-03-03 3.90 4.09 3.83 4.03 97.0M
2025-02-28 4.08 4.09 3.87 3.88 99.8M
2025-02-27 4.00 4.18 3.98 4.13 122.0M
2025-02-26 4.08 4.12 3.98 4.02 123.5M
2025-02-25 4.21 4.28 4.11 4.12 172.6M
2025-02-24 4.55 4.99 4.38 4.41 286.0M
2025-02-21 4.20 4.47 4.17 4.34 140.5M
2025-02-20 4.13 4.30 4.08 4.24 119.1M
2025-02-19 4.11 4.18 4.01 4.18 108.2M
2025-02-18 4.21 4.26 4.06 4.12 133.1M
2025-02-17 3.95 4.34 3.94 4.28 182.9M
2025-02-14 3.93 4.08 3.90 4.00 115.3M
2025-02-13 3.89 4.14 3.88 3.97 159.7M
2025-02-12 3.84 3.92 3.84 3.90 61.1M
2025-02-11 3.90 3.95 3.82 3.88 68.9M
2025-02-10 3.85 3.93 3.84 3.93 84.6M
2025-02-07 3.82 3.95 3.80 3.88 104.2M
2025-02-06 3.75 3.87 3.68 3.86 95.2M
2025-02-05 3.60 3.80 3.56 3.79 89.8M
2025-01-27 3.61 3.71 3.59 3.62 55.5M
2025-01-24 3.53 3.64 3.52 3.60 60.3M
2025-01-23 3.71 3.85 3.63 3.63 79.6M
2025-01-22 3.58 3.65 3.52 3.63 45.8M
2025-01-21 3.79 3.81 3.54 3.60 77.0M
2025-01-20 3.83 3.87 3.71 3.77 71.4M
2025-01-17 3.89 3.95 3.82 3.84 67.8M
2025-01-16 3.88 4.04 3.85 3.92 106.0M
2025-01-15 3.78 3.94 3.77 3.88 96.3M
2025-01-14 3.60 3.88 3.60 3.82 98.7M
2025-01-13 3.52 3.66 3.51 3.60 53.9M
2025-01-10 3.64 3.90 3.57 3.66 100.8M
2025-01-09 3.60 3.78 3.56 3.69 89.4M
2025-01-08 3.60 3.66 3.45 3.62 86.3M
2025-01-07 3.47 3.74 3.45 3.65 99.4M
2025-01-06 3.50 3.64 3.35 3.43 76.2M
2025-01-03 3.84 3.84 3.52 3.56 106.1M
2025-01-02 3.87 4.09 3.80 3.87 115.3M