金新农

002548
🏛️ 中国 →
4.99
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 5.16 5.25 5.05 5.10 5,492.4K
09:35 5.10 5.15 5.10 5.12 1,776.7K
09:40 5.12 5.17 5.12 5.14 1,326.7K
09:45 5.13 5.14 5.11 5.12 1,055.2K
09:50 5.12 5.12 5.09 5.09 854.6K
09:55 5.10 5.10 5.06 5.08 1,923.9K
10:00 5.08 5.11 5.07 5.09 564.2K
10:05 5.09 5.10 5.08 5.09 567.1K
10:10 5.09 5.12 5.09 5.11 629.1K
10:15 5.11 5.14 5.11 5.14 780.1K
10:20 5.13 5.18 5.13 5.16 1,244.5K
10:25 5.17 5.18 5.16 5.17 526.8K
10:30 5.17 5.17 5.14 5.14 774.4K
10:35 5.14 5.17 5.13 5.17 454.8K
10:40 5.17 5.17 5.15 5.16 433.5K
10:45 5.16 5.16 5.14 5.15 622.5K
10:50 5.15 5.16 5.14 5.16 324.1K
10:55 5.16 5.16 5.14 5.14 323.0K
11:00 5.14 5.15 5.13 5.14 445.5K
11:05 5.14 5.16 5.14 5.15 514.1K
11:10 5.15 5.16 5.13 5.14 630.5K
11:15 5.13 5.14 5.09 5.10 786.7K
11:20 5.10 5.11 5.09 5.10 728.8K
11:25 5.09 5.10 5.08 5.09 315.6K
13:00 5.09 5.11 5.08 5.08 1,337.2K
13:05 5.08 5.09 5.07 5.09 1,753.0K
13:10 5.08 5.11 5.08 5.11 589.5K
13:15 5.10 5.11 5.10 5.11 346.8K
13:20 5.10 5.11 5.08 5.10 638.7K
13:25 5.09 5.10 5.08 5.10 208.9K
13:30 5.09 5.10 5.08 5.09 179.4K
13:35 5.08 5.09 5.07 5.09 537.1K
13:40 5.08 5.08 5.07 5.08 309.5K
13:45 5.07 5.08 5.06 5.07 742.2K
13:50 5.07 5.08 5.06 5.06 717.0K
13:55 5.06 5.07 5.05 5.05 843.5K
14:00 5.05 5.06 5.04 5.04 1,796.3K
14:05 5.03 5.04 5.01 5.01 3,180.2K
14:10 5.05 5.11 5.03 5.09 7,048.9K
14:15 5.10 5.10 5.06 5.07 1,237.5K
14:20 5.07 5.09 5.07 5.07 320.6K
14:25 5.08 5.09 5.07 5.07 385.3K
14:30 5.08 5.09 5.06 5.06 474.8K
14:35 5.06 5.07 5.05 5.05 469.8K
14:40 5.05 5.06 5.04 5.05 764.3K
14:45 5.06 5.06 5.04 5.06 727.7K
14:50 5.05 5.06 5.04 5.05 1,281.3K
14:55 5.04 5.05 5.03 5.05 1,078.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.03 5.06 4.88 4.99 34.7M
2025-09-26 5.16 5.26 5.01 5.06 50.9M
2025-09-25 5.40 5.43 5.14 5.20 67.3M
2025-09-24 5.20 5.54 5.17 5.39 100.8M
2025-09-23 5.20 5.40 5.02 5.15 63.5M
2025-09-22 5.15 5.26 4.91 5.20 78.3M
2025-09-19 4.99 5.37 4.80 5.22 102.5M
2025-09-18 4.90 5.19 4.86 5.01 85.4M
2025-09-17 5.03 5.04 4.83 4.92 76.4M
2025-09-16 5.22 5.35 5.04 5.10 87.3M
2025-09-15 5.21 5.39 5.03 5.27 108.2M
2025-09-12 5.09 5.45 5.06 5.10 152.7M
2025-09-11 4.52 4.95 4.52 4.95 91.6M
2025-09-10 4.44 4.51 4.38 4.50 20.1M
2025-09-09 4.50 4.53 4.40 4.44 27.0M
2025-09-08 4.40 4.61 4.38 4.52 42.3M
2025-09-05 4.36 4.38 4.24 4.35 23.1M
2025-09-04 4.31 4.40 4.26 4.38 20.9M
2025-09-03 4.40 4.43 4.26 4.29 17.6M
2025-09-02 4.40 4.45 4.34 4.40 26.4M
2025-09-01 4.24 4.40 4.17 4.39 36.0M
2025-08-29 4.27 4.32 4.18 4.22 26.2M
2025-08-28 4.31 4.36 4.17 4.28 30.9M
2025-08-27 4.38 4.43 4.31 4.31 31.7M
2025-08-26 4.32 4.45 4.29 4.42 35.7M
2025-08-25 4.22 4.43 4.19 4.34 52.6M
2025-08-22 4.29 4.30 4.16 4.21 24.3M
2025-08-21 4.23 4.27 4.20 4.22 20.7M
2025-08-20 4.16 4.21 4.14 4.21 20.7M
2025-08-19 4.16 4.18 4.13 4.16 17.1M
2025-08-18 4.09 4.21 4.07 4.16 31.0M
2025-08-15 4.10 4.13 4.07 4.08 21.6M
2025-08-14 4.13 4.18 4.08 4.09 24.5M
2025-08-13 4.19 4.22 4.11 4.14 28.7M
2025-08-12 4.17 4.24 4.16 4.20 30.7M
2025-08-11 4.15 4.26 4.12 4.20 40.9M
2025-08-08 4.01 4.16 4.00 4.11 41.1M
2025-08-07 4.01 4.02 3.99 4.01 18.9M
2025-08-06 4.06 4.07 3.99 4.01 20.7M
2025-08-05 4.00 4.08 4.00 4.05 25.1M
2025-08-04 3.99 4.03 3.97 4.00 16.4M
2025-08-01 4.00 4.05 3.98 4.00 16.1M
2025-07-31 4.06 4.08 3.99 4.00 26.1M
2025-07-30 4.06 4.10 4.04 4.08 21.2M
2025-07-29 4.11 4.12 4.02 4.06 25.1M
2025-07-28 4.09 4.12 4.05 4.11 23.1M
2025-07-25 4.20 4.20 4.08 4.09 37.9M
2025-07-24 4.21 4.24 4.08 4.17 51.8M
2025-07-23 4.27 4.39 4.20 4.21 90.0M
2025-07-22 4.00 4.30 3.98 4.22 85.8M
2025-07-21 3.89 4.00 3.89 4.00 37.2M
2025-07-18 3.89 3.93 3.88 3.90 15.1M
2025-07-17 3.89 3.93 3.88 3.89 11.5M
2025-07-16 3.87 3.91 3.86 3.89 15.5M
2025-07-15 3.95 3.96 3.85 3.87 21.8M
2025-07-14 3.92 3.94 3.90 3.93 14.8M
2025-07-11 3.93 3.98 3.91 3.94 22.3M
2025-07-10 3.91 3.97 3.89 3.93 29.8M
2025-07-09 3.86 3.89 3.85 3.87 15.2M
2025-07-08 3.85 3.87 3.83 3.86 14.6M
2025-07-07 3.85 3.86 3.83 3.86 12.1M
2025-07-04 3.85 3.86 3.83 3.85 16.1M
2025-07-03 3.86 3.88 3.84 3.85 13.1M
2025-07-02 3.82 3.88 3.80 3.85 18.2M
2025-07-01 3.80 3.82 3.79 3.82 10.0M
2025-06-30 3.79 3.81 3.78 3.80 9.7M
2025-06-27 3.79 3.81 3.78 3.79 12.1M
2025-06-26 3.81 3.81 3.78 3.79 11.3M
2025-06-25 3.81 3.82 3.78 3.81 11.4M
2025-06-24 3.78 3.81 3.76 3.81 10.5M
2025-06-23 3.74 3.78 3.71 3.77 9.1M
2025-06-20 3.76 3.78 3.73 3.75 10.0M
2025-06-19 3.79 3.80 3.74 3.76 13.5M
2025-06-18 3.82 3.82 3.79 3.80 10.8M
2025-06-17 3.82 3.84 3.81 3.82 9.2M
2025-06-16 3.80 3.82 3.79 3.82 11.1M
2025-06-13 3.87 3.87 3.80 3.82 23.0M
2025-06-12 3.90 3.92 3.84 3.87 23.2M
2025-06-11 3.86 3.93 3.84 3.92 30.9M
2025-06-10 3.90 3.90 3.82 3.86 25.4M
2025-06-09 3.90 3.93 3.87 3.90 23.5M
2025-06-06 3.87 3.90 3.86 3.90 13.2M
2025-06-05 3.93 3.93 3.85 3.86 19.9M
2025-06-04 3.90 3.95 3.87 3.94 21.4M
2025-06-03 3.84 3.92 3.82 3.92 19.1M
2025-05-30 3.83 3.91 3.83 3.86 19.5M
2025-05-29 3.82 3.85 3.80 3.85 13.2M
2025-05-28 3.86 3.87 3.82 3.83 14.0M
2025-05-27 3.86 3.88 3.83 3.86 15.0M
2025-05-26 3.84 3.92 3.83 3.86 15.5M
2025-05-23 3.96 4.01 3.84 3.84 31.9M
2025-05-22 3.96 4.02 3.86 3.99 43.1M
2025-05-21 3.86 4.06 3.84 3.97 56.6M
2025-05-20 3.84 3.88 3.83 3.86 22.0M
2025-05-19 3.79 3.84 3.78 3.84 15.1M
2025-05-16 3.83 3.84 3.78 3.80 19.0M
2025-05-15 3.84 3.86 3.82 3.84 13.2M
2025-05-14 3.85 3.86 3.80 3.84 14.1M
2025-05-13 3.85 3.94 3.84 3.86 29.4M
2025-05-12 3.82 3.84 3.78 3.82 17.9M
2025-05-09 3.85 3.86 3.80 3.81 14.4M
2025-05-08 3.85 3.86 3.81 3.85 15.9M
2025-05-07 3.82 3.87 3.82 3.86 22.8M
2025-05-06 3.78 3.81 3.77 3.81 19.5M
2025-04-30 3.79 3.83 3.76 3.76 27.1M
2025-04-29 3.82 3.86 3.80 3.85 13.2M
2025-04-28 3.90 3.92 3.82 3.83 22.0M
2025-04-25 3.90 3.98 3.89 3.92 22.8M
2025-04-24 3.89 3.93 3.86 3.90 22.8M
2025-04-23 3.99 3.99 3.87 3.88 30.5M
2025-04-22 3.92 3.98 3.92 3.96 25.2M
2025-04-21 3.92 3.93 3.86 3.93 23.5M
2025-04-18 3.99 4.00 3.91 3.91 29.1M
2025-04-17 3.97 4.02 3.95 4.00 29.7M
2025-04-16 4.06 4.07 3.92 3.99 36.8M
2025-04-15 4.04 4.09 3.98 4.07 39.5M
2025-04-14 4.02 4.08 4.01 4.05 44.6M
2025-04-11 4.15 4.16 3.98 4.03 64.4M
2025-04-10 4.09 4.23 4.07 4.16 90.8M
2025-04-09 4.20 4.33 4.05 4.17 123.2M
2025-04-08 3.80 4.21 3.80 4.21 118.0M
2025-04-07 3.94 4.10 3.80 3.83 81.8M
2025-04-03 3.80 3.95 3.80 3.94 36.8M
2025-04-02 3.84 3.84 3.80 3.81 12.5M
2025-04-01 3.76 3.88 3.76 3.82 17.8M
2025-03-31 3.82 3.83 3.73 3.74 21.6M
2025-03-28 3.89 3.91 3.82 3.84 16.1M
2025-03-27 3.93 3.95 3.87 3.90 15.7M
2025-03-26 3.81 3.97 3.80 3.93 32.8M
2025-03-25 3.78 3.83 3.76 3.83 17.1M
2025-03-24 3.87 3.88 3.74 3.79 20.9M
2025-03-21 3.89 3.92 3.85 3.87 15.1M
2025-03-20 3.92 3.94 3.89 3.91 14.5M
2025-03-19 3.90 3.93 3.89 3.91 10.9M
2025-03-18 3.94 3.95 3.89 3.92 14.5M
2025-03-17 3.95 3.98 3.93 3.94 20.9M
2025-03-14 3.89 3.94 3.87 3.92 23.3M
2025-03-13 3.89 3.91 3.82 3.89 15.8M
2025-03-12 3.93 3.95 3.87 3.89 26.4M
2025-03-11 3.79 3.94 3.78 3.93 45.3M
2025-03-10 3.83 3.90 3.80 3.82 25.1M
2025-03-07 3.76 3.78 3.74 3.76 14.6M
2025-03-06 3.75 3.77 3.73 3.77 17.2M
2025-03-05 3.81 3.82 3.73 3.76 13.8M
2025-03-04 3.76 3.80 3.71 3.80 15.0M
2025-03-03 3.75 3.79 3.74 3.76 13.8M
2025-02-28 3.82 3.83 3.74 3.75 17.7M
2025-02-27 3.83 3.86 3.79 3.82 22.1M
2025-02-26 3.83 3.84 3.80 3.83 20.6M
2025-02-25 3.86 3.88 3.81 3.82 32.8M
2025-02-24 3.91 4.01 3.90 3.92 37.9M
2025-02-21 3.87 3.89 3.81 3.85 17.7M
2025-02-20 3.88 3.89 3.84 3.87 15.7M
2025-02-19 3.85 3.90 3.84 3.88 19.9M
2025-02-18 3.98 3.99 3.85 3.86 22.4M
2025-02-17 3.93 3.99 3.90 3.97 22.7M
2025-02-14 3.98 4.00 3.93 3.93 24.2M
2025-02-13 3.91 4.00 3.91 3.98 40.1M
2025-02-12 3.92 3.96 3.88 3.93 23.5M
2025-02-11 3.96 3.98 3.89 3.92 20.5M
2025-02-10 3.91 3.96 3.90 3.96 22.0M
2025-02-07 3.91 3.97 3.89 3.92 26.5M
2025-02-06 3.89 3.92 3.84 3.91 17.9M
2025-02-05 3.86 3.91 3.84 3.89 19.4M
2025-01-27 3.86 3.94 3.83 3.85 22.6M
2025-01-24 3.91 3.92 3.83 3.85 18.8M
2025-01-23 3.99 4.04 3.91 3.91 29.6M
2025-01-22 3.99 4.06 3.92 3.94 14.5M
2025-01-21 3.99 4.04 3.96 3.99 12.5M
2025-01-20 3.95 3.99 3.89 3.99 15.0M
2025-01-17 3.90 4.07 3.87 3.94 19.1M
2025-01-16 3.89 3.95 3.87 3.91 12.0M
2025-01-15 3.92 3.93 3.87 3.89 12.0M
2025-01-14 3.80 3.91 3.79 3.91 17.4M
2025-01-13 3.72 3.79 3.65 3.77 16.3M
2025-01-10 3.84 3.87 3.77 3.77 17.5M
2025-01-09 3.88 3.90 3.83 3.85 11.1M
2025-01-08 3.84 3.88 3.76 3.86 16.9M
2025-01-07 3.83 3.86 3.76 3.84 16.9M
2025-01-06 3.75 3.81 3.65 3.78 15.5M
2025-01-03 3.94 3.97 3.75 3.77 22.8M
2025-01-02 3.99 4.06 3.91 3.94 21.9M