美农生物

301156
🏛️ 中国 →
17.77
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 17.85 17.88 17.74 17.78 93.0K
09:35 17.79 17.81 17.65 17.66 98.2K
09:40 17.66 17.72 17.66 17.70 65.0K
09:45 17.68 17.72 17.65 17.67 41.9K
09:50 17.69 17.69 17.65 17.65 40.7K
09:55 17.65 17.66 17.52 17.52 57.3K
10:00 17.52 17.57 17.50 17.55 88.5K
10:05 17.57 17.58 17.53 17.55 45.0K
10:10 17.53 17.56 17.53 17.53 32.5K
10:15 17.53 17.56 17.48 17.56 104.4K
10:20 17.55 17.55 17.47 17.49 71.0K
10:25 17.49 17.60 17.49 17.60 56.0K
10:30 17.60 17.65 17.56 17.56 40.7K
10:35 17.54 17.55 17.53 17.53 7.7K
10:40 17.53 17.54 17.51 17.54 15.4K
10:45 17.53 17.55 17.50 17.52 18.6K
10:50 17.54 17.55 17.51 17.52 43.9K
10:55 17.52 17.52 17.50 17.50 40.2K
11:00 17.52 17.53 17.50 17.50 24.0K
11:05 17.50 17.50 17.48 17.49 22.5K
11:10 17.49 17.50 17.48 17.49 14.9K
11:15 17.49 17.56 17.49 17.53 53.8K
11:20 17.53 17.59 17.53 17.59 15.5K
11:25 17.58 17.59 17.57 17.58 5.0K
13:00 17.58 17.58 17.50 17.51 17.4K
13:05 17.51 17.54 17.51 17.53 14.1K
13:10 17.53 17.53 17.50 17.52 12.2K
13:15 17.52 17.55 17.51 17.52 22.4K
13:20 17.52 17.54 17.52 17.53 23.1K
13:25 17.52 17.52 17.50 17.50 13.6K
13:30 17.50 17.52 17.49 17.49 21.9K
13:35 17.49 17.51 17.47 17.50 51.9K
13:40 17.50 17.51 17.46 17.46 38.2K
13:45 17.47 17.49 17.47 17.48 12.2K
13:50 17.49 17.49 17.48 17.48 20.3K
13:55 17.47 17.48 17.46 17.48 24.0K
14:00 17.49 17.51 17.48 17.49 15.2K
14:05 17.50 17.55 17.49 17.55 32.8K
14:10 17.55 17.56 17.52 17.54 21.9K
14:15 17.55 17.55 17.51 17.51 45.8K
14:20 17.53 17.56 17.53 17.56 15.4K
14:25 17.57 17.57 17.51 17.52 54.1K
14:30 17.53 17.56 17.53 17.54 22.6K
14:35 17.54 17.55 17.50 17.50 25.6K
14:40 17.51 17.53 17.50 17.51 62.3K
14:45 17.52 17.57 17.51 17.55 54.9K
14:50 17.55 17.59 17.55 17.59 64.4K
14:55 17.57 17.60 17.57 17.57 18.3K
15:40 17.58 17.58 17.58 17.58 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 17.52 17.95 17.44 17.77 2.0M
2025-09-25 17.70 17.88 17.50 17.51 1.4M
2025-09-24 17.42 17.99 17.41 17.75 2.3M
2025-09-23 17.60 17.60 16.90 17.60 2.9M
2025-09-22 17.87 17.90 17.46 17.58 1.8M
2025-09-19 17.84 17.93 17.65 17.85 1.6M
2025-09-18 18.36 18.49 17.64 17.84 3.5M
2025-09-17 18.58 18.64 18.32 18.41 1.9M
2025-09-16 18.38 18.59 18.29 18.58 1.9M
2025-09-15 18.50 18.57 18.32 18.35 1.5M
2025-09-12 18.79 18.80 18.44 18.48 2.2M
2025-09-11 18.61 18.69 18.40 18.69 2.4M
2025-09-10 18.69 18.95 18.46 18.63 2.2M
2025-09-09 19.05 19.20 18.71 18.75 2.1M
2025-09-08 18.81 19.15 18.81 19.09 2.1M
2025-09-05 18.65 18.89 18.35 18.78 2.2M
2025-09-04 18.37 18.99 18.30 18.69 2.8M
2025-09-03 18.97 19.11 18.24 18.35 2.3M
2025-09-02 19.32 19.45 18.67 18.95 3.1M
2025-09-01 19.11 19.80 19.01 19.45 3.2M
2025-08-29 19.17 19.37 19.08 19.14 3.1M
2025-08-28 18.74 19.60 18.61 19.15 4.9M
2025-08-27 19.70 19.74 18.74 18.74 5.0M
2025-08-26 19.35 19.78 19.20 19.71 4.7M
2025-08-25 19.35 19.52 19.26 19.35 3.0M
2025-08-22 19.70 19.79 19.23 19.33 4.1M
2025-08-21 19.56 19.89 19.50 19.71 4.7M
2025-08-20 19.68 19.73 19.46 19.58 3.3M
2025-08-19 19.58 19.67 19.43 19.62 3.2M
2025-08-18 19.34 19.69 19.26 19.56 3.3M
2025-08-15 19.08 19.32 19.00 19.26 2.3M
2025-08-14 19.53 19.59 18.97 18.99 2.9M
2025-08-13 19.60 19.72 19.21 19.44 3.2M
2025-08-12 19.77 19.88 19.53 19.57 2.9M
2025-08-11 19.66 19.84 19.54 19.78 4.0M
2025-08-08 19.67 19.86 19.15 19.37 4.2M
2025-08-07 20.09 20.11 19.65 19.68 4.6M
2025-08-06 20.20 20.35 19.96 20.06 4.3M
2025-08-05 20.30 20.43 19.90 20.33 5.5M
2025-08-04 19.90 20.74 19.70 20.40 5.4M
2025-08-01 19.65 20.78 19.61 20.12 8.3M
2025-07-31 19.58 19.90 19.46 19.70 3.6M
2025-07-30 19.60 19.73 19.46 19.59 2.7M
2025-07-29 19.86 19.90 19.40 19.59 3.1M
2025-07-28 20.01 20.05 19.77 19.85 3.6M
2025-07-25 19.50 20.25 19.31 20.08 7.9M
2025-07-24 19.30 19.82 19.27 19.50 3.7M
2025-07-23 19.68 19.87 19.32 19.38 3.8M
2025-07-22 19.57 20.00 19.41 19.80 6.0M
2025-07-21 19.23 19.65 19.21 19.50 3.3M
2025-07-18 19.38 19.38 19.10 19.25 2.2M
2025-07-17 19.20 19.38 19.08 19.24 2.5M
2025-07-16 18.93 19.30 18.91 19.21 2.9M
2025-07-15 19.39 19.39 18.65 18.92 3.5M
2025-07-14 19.07 19.40 18.96 19.39 3.1M
2025-07-11 19.03 19.11 18.72 19.09 3.0M
2025-07-10 19.18 19.25 19.01 19.03 2.9M
2025-07-09 19.23 19.38 19.03 19.16 3.3M
2025-07-08 19.39 19.43 19.13 19.29 3.4M
2025-07-07 18.74 19.47 18.65 19.38 4.9M
2025-07-04 19.12 19.14 18.72 18.79 3.8M
2025-07-03 19.13 19.21 18.90 19.14 3.8M
2025-07-02 19.05 19.35 18.88 19.18 5.2M
2025-07-01 18.90 19.22 18.56 19.07 4.6M
2025-06-30 18.92 18.92 18.68 18.89 2.7M
2025-06-27 18.67 18.88 18.63 18.78 2.6M
2025-06-26 18.81 18.98 18.55 18.70 3.4M
2025-06-25 18.79 18.90 18.57 18.82 3.4M
2025-06-24 18.48 19.10 18.38 18.80 3.6M
2025-06-23 18.15 18.48 18.03 18.48 3.0M
2025-06-20 18.47 18.60 18.06 18.18 4.0M
2025-06-19 19.60 19.75 18.23 18.49 6.5M
2025-06-18 19.67 19.82 19.38 19.63 4.2M
2025-06-17 20.20 20.49 19.66 19.80 6.6M
2025-06-16 20.44 21.00 19.95 20.29 7.1M
2025-06-13 21.47 21.85 20.61 21.08 10.6M
2025-06-12 20.88 22.56 20.30 22.07 14.4M
2025-06-11 20.78 22.23 20.70 21.52 17.2M
2025-06-10 19.94 21.45 19.62 20.67 14.9M
2025-06-09 19.55 20.02 19.55 20.02 4.4M
2025-06-06 19.72 19.75 19.35 19.60 3.5M
2025-06-05 20.10 20.25 19.50 19.67 5.2M
2025-06-04 20.21 20.30 19.73 20.20 4.7M
2025-06-03 19.41 20.17 19.41 20.03 5.2M
2025-05-30 19.98 20.33 19.66 19.73 5.3M
2025-05-29 19.75 20.41 19.52 20.10 10.1M
2025-05-28 21.23 21.39 19.64 19.78 13.9M
2025-05-27 22.26 22.86 21.79 21.99 10.6M
2025-05-26 22.06 22.22 21.40 22.22 8.0M
2025-05-23 22.70 23.34 22.05 22.16 10.1M
2025-05-22 22.73 24.30 22.65 23.14 11.4M
2025-05-21 23.48 24.80 22.98 23.75 17.8M
2025-05-20 22.01 25.86 22.01 24.81 25.7M
2025-05-19 22.17 22.34 21.28 21.80 12.0M
2025-05-16 23.01 23.32 22.30 22.38 20.3M
2025-05-15 19.88 23.80 19.61 23.80 19.0M
2025-05-14 19.72 20.50 19.53 19.83 6.5M
2025-05-13 19.91 20.09 19.52 19.59 5.1M
2025-05-12 19.67 20.18 19.67 19.92 6.2M
2025-05-09 20.43 20.99 19.79 19.85 8.4M
2025-05-08 20.26 20.43 19.93 20.43 6.5M
2025-05-07 20.20 20.62 20.02 20.31 9.4M
2025-05-06 19.50 20.06 19.39 20.06 5.2M
2025-04-30 19.57 20.35 19.00 19.30 5.6M
2025-04-29 19.67 19.91 19.51 19.70 4.4M
2025-04-28 19.76 19.97 19.42 19.67 4.2M
2025-04-25 20.21 20.23 19.72 19.80 5.5M
2025-04-24 20.54 21.06 19.90 19.99 8.2M
2025-04-23 21.37 21.52 20.40 20.48 9.6M
2025-04-22 21.47 21.67 20.80 21.61 9.7M
2025-04-21 20.75 21.30 20.36 21.25 7.2M
2025-04-18 21.79 22.10 20.51 20.74 10.1M
2025-04-17 22.00 22.46 21.75 21.89 9.0M
2025-04-16 22.39 22.98 21.17 22.39 13.9M
2025-04-15 23.80 25.34 22.82 23.20 17.4M
2025-04-14 23.48 25.00 23.11 24.41 17.7M
2025-04-11 28.54 28.60 24.05 24.46 22.7M
2025-04-10 26.60 30.86 26.60 30.00 25.6M
2025-04-09 31.00 32.21 29.00 31.40 30.0M
2025-04-08 25.00 26.84 24.38 26.84 22.7M
2025-04-07 22.37 22.37 22.37 22.37 13.7M
2025-04-03 15.11 18.64 15.03 18.64 12.8M
2025-04-02 15.31 15.54 14.82 15.53 10.2M
2025-04-01 14.11 16.82 13.95 15.86 13.3M
2025-03-31 14.41 14.77 13.79 14.02 6.6M
2025-03-28 14.36 15.89 14.05 14.86 9.7M
2025-03-27 14.13 14.50 13.92 14.45 4.8M
2025-03-26 13.26 14.23 13.26 14.14 3.6M
2025-03-25 13.25 13.54 12.96 13.38 1.4M
2025-03-24 13.77 13.89 12.99 13.25 1.9M
2025-03-21 14.02 14.02 13.64 13.80 1.5M
2025-03-20 13.91 14.12 13.82 14.02 1.2M
2025-03-19 14.10 14.10 13.84 13.92 1.3M
2025-03-18 13.96 14.14 13.83 14.10 1.4M
2025-03-17 13.91 14.10 13.80 13.96 1.8M
2025-03-14 13.51 13.91 13.51 13.91 1.8M
2025-03-13 13.79 13.81 13.45 13.67 1.3M
2025-03-12 13.86 13.93 13.70 13.79 1.3M
2025-03-11 13.75 13.87 13.61 13.85 1.2M
2025-03-10 13.70 13.97 13.57 13.81 1.7M
2025-03-07 13.70 13.92 13.54 13.59 1.5M
2025-03-06 13.55 13.81 13.44 13.76 2.1M
2025-03-05 13.79 13.79 13.45 13.51 2.7M
2025-03-04 13.53 14.72 13.53 13.80 4.0M
2025-03-03 13.17 13.55 13.15 13.34 1.1M
2025-02-28 13.55 13.55 13.13 13.17 1.3M
2025-02-27 13.73 13.74 13.15 13.46 1.2M
2025-02-26 13.60 13.76 13.54 13.65 1.3M
2025-02-25 13.42 13.65 13.41 13.49 1.3M
2025-02-24 13.66 13.89 13.51 13.55 2.1M
2025-02-21 13.43 13.44 13.15 13.34 1.1M
2025-02-20 13.20 13.40 13.15 13.33 0.9M
2025-02-19 12.89 13.30 12.89 13.27 0.9M
2025-02-18 13.35 13.47 13.00 13.06 1.0M
2025-02-17 13.98 13.98 13.29 13.41 1.4M
2025-02-14 13.15 13.85 13.15 13.54 2.3M
2025-02-13 13.35 13.37 13.12 13.21 1.0M
2025-02-12 13.33 13.38 13.15 13.30 1.1M
2025-02-11 13.40 13.55 13.25 13.31 1.0M
2025-02-10 13.17 13.41 13.12 13.40 1.2M
2025-02-07 13.14 13.30 13.00 13.25 1.2M
2025-02-06 12.97 13.15 12.90 13.12 1.1M
2025-02-05 13.02 13.14 12.89 13.05 0.8M
2025-01-27 12.75 13.21 12.75 12.91 1.6M
2025-01-24 12.47 12.78 12.46 12.76 1.0M
2025-01-23 12.56 12.85 12.51 12.57 1.4M
2025-01-22 12.50 12.60 12.35 12.42 0.9M
2025-01-21 12.72 12.81 12.40 12.53 0.9M
2025-01-20 12.41 12.81 12.32 12.72 1.3M
2025-01-17 12.28 12.44 12.24 12.41 0.9M
2025-01-16 12.45 12.62 12.31 12.40 1.0M
2025-01-15 12.59 12.59 12.36 12.45 0.9M
2025-01-14 12.11 12.51 12.01 12.51 1.4M
2025-01-13 11.88 12.04 11.47 11.99 1.1M
2025-01-10 12.29 12.41 11.85 11.86 0.9M
2025-01-09 12.29 12.40 12.18 12.28 0.9M
2025-01-08 12.36 12.50 11.95 12.31 1.1M
2025-01-07 12.10 12.43 12.10 12.40 1.2M
2025-01-06 12.26 12.44 11.71 12.17 1.5M
2025-01-03 12.51 13.08 11.94 12.40 3.1M
2025-01-02 12.64 12.92 12.34 12.55 1.7M