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
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 22.90 22.95 22.51 22.64 1.1M
2022-12-29 22.60 23.58 22.60 22.90 1.3M
2022-12-28 23.20 23.33 22.70 22.86 1.3M
2022-12-27 22.71 23.54 22.60 23.42 1.8M
2022-12-26 22.47 23.12 22.47 22.84 1.0M
2022-12-23 22.21 22.47 22.02 22.30 1.0M
2022-12-22 22.86 23.02 22.24 22.28 1.2M
2022-12-21 23.34 23.39 22.68 22.79 1.1M
2022-12-20 23.08 23.36 23.05 23.27 0.8M
2022-12-19 23.56 23.77 22.88 23.05 1.6M
2022-12-16 24.02 24.02 23.63 23.69 1.5M
2022-12-15 23.61 24.58 23.40 24.19 2.2M
2022-12-14 23.90 23.98 23.52 23.62 1.7M
2022-12-13 24.11 24.30 23.90 23.98 1.5M
2022-12-12 24.05 24.49 23.88 24.11 1.4M
2022-12-09 24.64 24.80 24.16 24.29 2.5M
2022-12-08 24.73 25.07 24.37 24.75 2.5M
2022-12-07 25.15 25.38 24.72 24.92 3.9M
2022-12-06 24.65 26.69 24.65 25.62 5.8M
2022-12-05 24.26 26.00 24.13 24.89 4.2M
2022-12-02 24.10 24.27 24.02 24.27 1.7M
2022-12-01 24.04 24.25 23.88 24.07 1.7M
2022-11-30 23.67 24.25 23.56 24.03 2.0M
2022-11-29 23.37 23.72 23.37 23.66 1.2M
2022-11-28 23.20 23.49 23.12 23.37 1.3M
2022-11-25 24.25 24.30 23.55 23.55 2.4M
2022-11-24 23.83 24.41 23.83 24.35 2.3M
2022-11-23 23.71 23.96 23.51 23.83 1.5M
2022-11-22 24.13 24.47 23.68 23.74 2.1M
2022-11-21 24.02 24.45 23.68 24.32 1.9M
2022-11-18 25.04 25.04 24.07 24.07 3.3M
2022-11-17 24.80 25.05 24.43 25.05 2.3M
2022-11-16 25.06 25.18 24.71 24.95 2.8M
2022-11-15 24.95 25.27 24.68 25.24 3.2M
2022-11-14 26.00 26.15 24.61 24.94 5.1M
2022-11-11 26.52 26.99 25.83 26.21 4.7M
2022-11-10 27.18 27.18 26.41 26.48 5.6M
2022-11-09 25.91 27.23 25.76 27.22 7.8M
2022-11-08 26.18 26.21 25.47 26.17 4.3M
2022-11-07 26.20 26.65 26.04 26.12 5.0M
2022-11-04 26.10 26.96 25.83 26.41 7.2M
2022-11-03 25.79 27.09 25.47 26.54 9.0M
2022-11-02 25.22 26.58 25.17 25.78 6.8M
2022-11-01 24.50 25.65 24.40 25.47 6.1M
2022-10-31 24.60 25.03 23.70 25.01 6.2M
2022-10-28 25.01 25.53 24.25 24.32 7.0M
2022-10-27 26.00 26.55 25.00 25.60 10.1M
2022-10-26 28.72 30.30 26.50 27.35 15.9M
2022-10-25 24.41 28.61 23.41 28.61 13.9M
2022-10-24 27.98 27.99 26.01 26.01 7.7M
2022-10-21 27.00 30.24 26.35 28.90 16.2M
2022-10-20 24.94 27.49 24.66 27.49 7.9M
2022-10-19 25.62 25.62 24.56 24.99 3.6M
2022-10-18 25.70 26.40 25.21 25.71 6.0M
2022-10-17 25.54 27.57 25.54 25.96 9.8M
2022-10-14 23.26 25.54 23.21 25.54 4.7M
2022-10-13 22.70 23.67 22.60 23.22 2.9M
2022-10-12 22.60 22.94 22.26 22.85 2.2M
2022-10-11 22.24 22.75 21.60 22.71 2.6M
2022-10-10 22.68 23.18 21.91 22.20 2.9M
2022-09-30 24.49 24.49 22.52 22.62 4.9M
2022-09-29 24.00 24.91 23.63 24.65 4.0M
2022-09-28 24.45 24.97 23.60 23.78 3.6M
2022-09-27 24.77 25.40 23.98 24.70 4.5M
2022-09-26 25.39 26.11 24.49 25.00 3.3M
2022-09-23 26.62 27.02 25.35 25.65 5.1M
2022-09-22 24.81 27.76 24.80 26.59 8.2M
2022-09-21 23.40 26.10 23.40 25.24 6.5M
2022-09-20 23.02 24.30 23.02 23.92 4.2M
2022-09-19 24.25 24.40 22.58 23.01 5.2M
2022-09-16 24.70 25.43 24.48 24.69 3.6M
2022-09-15 26.25 26.88 25.18 25.44 6.9M
2022-09-14 24.77 27.71 24.71 26.71 9.4M
2022-09-13 24.56 25.45 24.41 25.19 4.0M
2022-09-09 24.84 24.84 24.17 24.52 2.8M
2022-09-08 25.57 25.57 24.60 24.65 4.2M
2022-09-07 26.26 27.08 25.66 25.85 5.2M
2022-09-06 25.60 27.17 25.55 26.68 7.8M
2022-09-05 27.00 27.23 25.70 25.90 9.6M
2022-09-02 24.20 26.58 24.20 26.58 7.1M
2022-09-01 23.86 24.76 23.82 24.16 4.2M
2022-08-31 25.63 25.65 24.01 24.03 6.0M
2022-08-30 25.70 26.86 25.60 25.75 5.9M
2022-08-29 27.09 27.66 26.30 26.34 6.9M
2022-08-26 27.05 31.00 26.70 28.77 11.2M
2022-08-25 29.75 31.30 29.67 29.67 9.3M
2022-08-24 34.07 34.07 28.06 32.97 16.8M
2022-08-23 30.97 30.97 30.97 30.97 0.1M
2022-08-22 28.15 28.15 28.15 28.15 0.1M
2022-08-19 21.32 25.59 21.32 25.59 0.7M