农心科技

001231
🏛️ 中国 →
20.19
最后更新: 2025-09-26
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 20.14 20.28 20.05 20.11 84.2K
09:35 20.11 20.19 20.06 20.19 20.9K
09:40 20.24 20.33 20.16 20.29 55.5K
09:45 20.29 20.40 20.29 20.40 47.9K
09:50 20.40 20.43 20.37 20.38 38.2K
09:55 20.39 20.39 20.33 20.37 23.4K
10:00 20.34 20.45 20.30 20.33 45.6K
10:05 20.36 20.36 20.22 20.30 67.6K
10:10 20.29 20.31 20.26 20.29 16.5K
10:15 20.32 20.35 20.29 20.31 49.3K
10:20 20.31 20.39 20.29 20.37 42.6K
10:25 20.35 20.43 20.32 20.38 51.6K
10:30 20.38 20.39 20.35 20.38 16.9K
10:35 20.37 20.42 20.37 20.37 28.6K
10:40 20.40 20.45 20.36 20.45 56.5K
10:45 20.45 20.45 20.36 20.38 46.4K
10:50 20.43 20.44 20.35 20.38 17.4K
10:55 20.37 20.40 20.33 20.40 17.0K
11:00 20.44 20.44 20.33 20.33 36.8K
11:05 20.35 20.43 20.35 20.36 9.8K
11:10 20.34 20.35 20.28 20.28 12.4K
11:15 20.27 20.30 20.26 20.30 12.0K
11:20 20.29 20.29 20.21 20.21 18.0K
11:25 20.25 20.25 20.20 20.20 16.1K
13:00 20.19 20.20 20.05 20.05 31.9K
13:05 20.04 20.06 19.90 19.90 40.4K
13:10 19.90 20.01 19.88 19.92 59.0K
13:15 19.94 20.03 19.93 20.01 41.4K
13:20 20.01 20.05 19.96 20.00 17.5K
13:25 19.99 19.99 19.97 19.99 9.4K
13:30 19.98 20.04 19.97 20.04 16.8K
13:35 20.00 20.02 20.00 20.02 8.5K
13:40 20.02 20.04 20.00 20.02 6.6K
13:45 20.01 20.02 19.98 19.98 9.7K
13:50 19.97 20.00 19.95 19.99 19.7K
13:55 19.98 19.99 19.92 19.99 13.8K
14:00 19.99 20.02 19.97 19.98 20.9K
14:05 19.98 19.99 19.97 19.98 15.2K
14:10 19.96 20.00 19.96 20.00 8.0K
14:15 20.00 20.05 19.99 20.03 22.9K
14:20 20.06 20.19 20.06 20.16 28.7K
14:25 20.13 20.20 20.10 20.20 28.6K
14:30 20.20 20.23 20.02 20.09 24.2K
14:35 20.15 20.17 20.08 20.08 10.1K
14:40 20.08 20.09 20.01 20.03 28.9K
14:45 20.05 20.05 19.97 20.03 16.2K
14:50 20.00 20.05 20.00 20.02 21.6K
14:55 20.00 20.03 19.97 20.03 13.5K
15:40 19.96 19.96 19.96 19.96 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 19.83 20.38 19.77 20.19 1.6M
2025-09-25 20.19 20.45 19.88 19.96 1.4M
2025-09-24 19.60 20.30 19.59 20.19 1.7M
2025-09-23 20.10 20.20 18.76 19.68 2.3M
2025-09-22 20.38 20.54 20.00 20.20 1.0M
2025-09-19 20.49 20.60 20.08 20.49 1.2M
2025-09-18 21.18 21.18 20.18 20.49 1.8M
2025-09-17 21.16 21.35 20.90 20.98 1.0M
2025-09-16 20.91 21.38 20.69 21.18 1.4M
2025-09-15 21.09 21.10 20.67 20.82 1.7M
2025-09-12 21.12 21.25 20.85 21.05 0.9M
2025-09-11 21.09 21.13 20.71 21.07 1.0M
2025-09-10 21.05 21.12 20.77 21.04 0.9M
2025-09-09 20.99 21.23 20.72 20.90 1.2M
2025-09-08 20.45 21.08 20.22 20.97 1.6M
2025-09-05 20.39 20.79 20.16 20.48 1.5M
2025-09-04 19.87 20.70 19.87 20.30 2.0M
2025-09-03 20.57 20.65 19.80 19.92 1.4M
2025-09-02 20.64 20.77 19.90 20.41 1.8M
2025-09-01 20.36 21.00 20.21 20.64 2.4M
2025-08-29 20.14 20.70 20.14 20.42 2.2M
2025-08-28 20.70 21.30 19.55 20.40 3.5M
2025-08-27 21.70 21.85 20.80 20.80 2.4M
2025-08-26 21.20 21.95 21.06 21.70 2.1M
2025-08-25 21.50 21.70 21.23 21.30 2.2M
2025-08-22 22.00 22.00 21.19 21.41 1.8M
2025-08-21 21.86 22.11 21.65 22.00 1.7M
2025-08-20 21.51 21.79 21.50 21.79 1.5M
2025-08-19 21.36 21.75 21.13 21.73 1.7M
2025-08-18 21.38 21.78 21.25 21.35 2.4M
2025-08-15 21.58 21.78 21.00 21.16 2.1M
2025-08-14 22.11 22.12 21.36 21.42 1.4M
2025-08-13 22.11 22.28 21.72 22.00 1.4M
2025-08-12 22.60 22.60 22.01 22.11 1.3M
2025-08-11 21.95 22.46 21.72 22.30 1.9M
2025-08-08 21.68 21.90 21.33 21.80 1.2M
2025-08-07 21.68 21.77 21.40 21.66 1.5M
2025-08-06 21.43 21.60 21.28 21.54 1.1M
2025-08-05 21.25 21.44 21.13 21.43 1.3M
2025-08-04 21.02 21.25 20.63 21.13 1.6M
2025-08-01 20.45 21.19 20.45 21.11 1.8M
2025-07-31 21.33 21.33 20.52 20.73 1.5M
2025-07-30 21.12 21.80 21.05 21.27 2.4M
2025-07-29 21.52 21.54 20.86 21.06 1.8M
2025-07-28 21.00 21.85 21.00 21.52 2.1M
2025-07-25 20.67 20.99 20.54 20.90 1.6M
2025-07-24 20.75 20.80 20.50 20.56 1.5M
2025-07-23 20.88 20.88 20.48 20.59 1.3M
2025-07-22 20.96 21.14 20.57 20.67 1.3M
2025-07-21 20.81 21.18 20.66 20.98 2.1M
2025-07-18 20.39 20.58 20.26 20.43 1.1M
2025-07-17 20.53 20.68 20.24 20.24 1.0M
2025-07-16 20.20 20.57 20.18 20.53 1.4M
2025-07-15 20.68 20.71 20.00 20.23 1.4M
2025-07-14 20.31 20.74 20.17 20.61 1.5M
2025-07-11 20.48 20.50 20.02 20.32 0.9M
2025-07-10 20.48 20.50 20.20 20.37 0.9M
2025-07-09 20.50 20.59 20.19 20.36 1.2M
2025-07-08 20.31 20.49 20.16 20.36 1.4M
2025-07-07 19.77 20.24 19.69 20.22 1.4M
2025-07-04 20.24 20.24 19.77 19.88 1.1M
2025-07-03 20.21 20.30 19.95 20.21 1.2M
2025-07-02 20.13 20.24 19.84 20.10 1.1M
2025-07-01 20.10 20.30 19.85 20.04 1.3M
2025-06-30 19.95 20.18 19.86 20.12 1.4M
2025-06-27 19.70 19.92 19.46 19.89 1.4M
2025-06-26 19.76 19.80 19.41 19.70 1.1M
2025-06-25 19.89 19.99 19.49 19.69 1.4M
2025-06-24 19.46 19.92 19.26 19.74 1.9M
2025-06-23 19.05 19.35 18.77 19.20 1.6M
2025-06-20 19.02 19.88 18.64 19.09 2.5M
2025-06-19 19.39 19.50 18.81 18.96 1.6M
2025-06-18 19.70 19.96 19.29 19.39 1.7M
2025-06-17 20.00 20.28 19.61 19.77 2.4M
2025-06-16 19.83 20.04 19.59 19.67 1.7M
2025-06-13 20.29 20.65 19.71 19.84 2.9M
2025-06-12 19.97 21.09 19.83 20.31 3.0M
2025-06-11 19.98 20.27 19.88 20.05 1.4M
2025-06-10 20.28 20.39 19.73 19.98 2.5M
2025-06-09 19.79 20.25 19.65 20.10 2.4M
2025-06-06 19.54 20.15 19.46 19.79 3.2M
2025-06-05 19.39 19.79 19.24 19.63 2.7M
2025-06-04 19.31 19.45 19.03 19.38 1.3M
2025-06-03 18.80 19.24 18.80 19.21 1.4M
2025-05-30 19.19 19.35 18.86 18.90 1.2M
2025-05-29 19.00 19.31 18.80 19.19 1.9M
2025-05-28 19.37 19.99 18.90 19.09 2.8M
2025-05-27 18.87 20.28 18.68 19.35 3.5M
2025-05-26 18.93 19.12 18.56 18.88 1.7M
2025-05-23 18.75 20.06 18.70 18.84 2.8M
2025-05-22 19.04 19.55 18.85 19.05 1.8M
2025-05-21 19.50 19.59 19.16 19.23 1.2M
2025-05-20 19.13 19.47 19.00 19.47 1.1M
2025-05-19 19.14 19.34 18.86 19.13 1.1M
2025-05-16 19.06 19.11 18.56 19.04 1.2M
2025-05-15 18.62 18.95 18.51 18.85 1.2M
2025-05-14 18.83 19.06 18.51 18.62 1.2M
2025-05-13 18.88 19.06 18.70 18.83 1.2M
2025-05-12 18.95 19.18 18.66 18.80 1.5M
2025-05-09 19.03 19.24 18.74 18.87 1.8M
2025-05-08 19.08 19.25 18.85 19.13 1.6M
2025-05-07 18.78 19.20 18.65 18.84 2.1M
2025-05-06 18.30 18.73 18.27 18.59 1.9M
2025-04-30 18.25 18.27 17.95 18.21 1.4M
2025-04-29 17.65 18.19 17.56 18.05 1.8M
2025-04-28 17.58 17.75 17.38 17.65 1.7M
2025-04-25 17.65 17.70 17.31 17.54 1.4M
2025-04-24 17.64 17.80 17.38 17.65 1.6M
2025-04-23 17.42 17.63 17.33 17.60 1.4M
2025-04-22 17.04 17.60 17.04 17.51 1.7M
2025-04-21 16.79 17.25 16.67 17.09 1.2M
2025-04-18 16.89 16.93 16.54 16.80 1.0M
2025-04-17 16.50 16.98 16.48 16.89 1.3M
2025-04-16 16.71 16.96 16.38 16.57 1.4M
2025-04-15 16.65 16.97 16.57 16.89 1.2M
2025-04-14 16.37 16.70 16.34 16.64 1.6M
2025-04-11 16.20 16.62 16.12 16.16 1.9M
2025-04-10 16.11 16.49 16.10 16.41 2.8M
2025-04-09 16.10 16.17 14.74 16.03 3.8M
2025-04-08 15.50 16.65 15.31 16.38 3.8M
2025-04-07 16.53 16.83 15.61 15.61 2.3M
2025-04-03 17.20 17.45 16.99 17.34 1.3M
2025-04-02 17.42 17.65 17.30 17.40 1.2M
2025-04-01 16.90 17.68 16.90 17.39 1.7M
2025-03-31 17.17 17.25 16.59 16.93 1.8M
2025-03-28 17.68 17.79 17.04 17.18 1.6M
2025-03-27 17.71 17.94 17.38 17.67 1.4M
2025-03-26 17.26 17.89 17.10 17.76 2.2M
2025-03-25 16.92 17.43 16.68 17.26 2.1M
2025-03-24 17.88 17.93 16.58 16.92 3.0M
2025-03-21 18.10 18.25 17.80 17.93 1.5M
2025-03-20 18.19 18.37 17.96 18.20 1.2M
2025-03-19 18.26 18.34 18.12 18.20 1.1M
2025-03-18 18.36 18.36 18.15 18.33 1.4M
2025-03-17 18.09 18.25 17.89 18.24 1.7M
2025-03-14 17.84 18.02 17.61 18.01 1.7M
2025-03-13 17.88 18.01 17.56 17.85 1.3M
2025-03-12 17.94 18.08 17.81 17.94 1.3M
2025-03-11 17.61 17.93 17.61 17.92 1.3M
2025-03-10 17.60 17.96 17.60 17.84 1.7M
2025-03-07 17.71 17.83 17.49 17.60 1.3M
2025-03-06 17.51 17.84 17.40 17.80 2.2M
2025-03-05 17.60 17.68 17.21 17.43 1.3M
2025-03-04 17.45 17.62 17.27 17.56 1.3M
2025-03-03 17.04 17.45 17.04 17.34 1.6M
2025-02-28 17.38 17.52 17.00 17.04 1.5M
2025-02-27 17.55 17.58 17.09 17.40 2.2M
2025-02-26 17.35 17.66 17.35 17.51 1.8M
2025-02-25 17.49 17.74 17.33 17.42 2.7M
2025-02-24 18.01 18.35 17.71 17.84 4.3M
2025-02-21 17.76 17.85 17.32 17.49 1.9M
2025-02-20 17.63 17.79 17.50 17.79 1.6M
2025-02-19 17.37 17.65 17.20 17.63 2.2M
2025-02-18 17.80 18.45 17.43 17.45 3.8M
2025-02-17 17.12 17.79 17.10 17.79 2.9M
2025-02-14 17.13 17.36 17.01 17.07 1.4M
2025-02-13 17.45 17.50 17.18 17.23 1.8M
2025-02-12 17.51 17.58 17.28 17.44 1.7M
2025-02-11 17.66 17.70 17.35 17.48 1.7M
2025-02-10 17.45 17.64 17.29 17.64 2.5M
2025-02-07 17.27 17.45 17.11 17.45 3.3M
2025-02-06 17.34 17.35 16.89 17.30 3.1M
2025-02-05 17.74 17.84 17.02 17.37 3.7M
2025-01-27 16.95 17.98 16.95 17.70 5.6M
2025-01-24 17.01 17.08 16.71 16.85 2.0M
2025-01-23 17.03 17.36 16.89 17.00 2.8M
2025-01-22 17.08 17.50 16.77 16.89 2.7M
2025-01-21 17.05 17.34 16.55 17.26 4.0M
2025-01-20 16.53 17.30 16.40 17.10 4.9M
2025-01-17 17.27 17.27 16.37 16.74 5.9M
2025-01-16 18.85 18.99 17.52 17.67 8.1M
2025-01-15 19.00 19.09 18.20 18.87 6.7M
2025-01-14 18.71 19.41 18.38 19.23 10.5M
2025-01-13 18.00 18.92 17.69 18.83 5.7M
2025-01-10 18.21 20.10 18.09 18.52 8.0M
2025-01-09 18.33 18.85 18.03 18.45 6.1M
2025-01-08 17.13 18.68 16.90 18.68 6.8M
2025-01-07 16.08 17.40 16.08 16.98 3.3M
2025-01-06 16.25 16.34 15.42 16.19 1.3M
2025-01-03 17.23 17.23 15.95 16.15 1.7M
2025-01-02 16.63 17.20 16.43 16.62 1.4M