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
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
2023-12-29 14.52 14.63 14.44 14.51 1.6M
2023-12-28 14.30 14.60 14.09 14.55 2.1M
2023-12-27 14.05 14.42 13.95 14.36 1.7M
2023-12-26 14.15 14.36 13.96 14.03 1.4M
2023-12-25 14.26 14.34 13.94 14.07 1.7M
2023-12-22 14.43 14.49 14.15 14.21 1.4M
2023-12-21 14.35 14.48 14.00 14.42 1.6M
2023-12-20 14.35 14.65 14.32 14.42 1.3M
2023-12-19 14.24 14.38 14.12 14.36 1.4M
2023-12-18 14.23 14.38 14.15 14.25 1.6M
2023-12-15 14.23 14.37 14.14 14.23 1.1M
2023-12-14 14.24 14.40 14.14 14.23 1.1M
2023-12-13 14.23 14.37 14.15 14.15 0.9M
2023-12-12 14.15 14.44 13.99 14.29 1.2M
2023-12-11 14.04 14.32 13.88 14.13 2.1M
2023-12-08 14.62 14.81 14.03 14.08 2.7M
2023-12-07 14.93 14.98 14.53 14.72 1.6M
2023-12-06 14.63 14.99 14.59 14.91 3.1M
2023-12-05 14.71 15.10 14.63 14.69 3.6M
2023-12-04 14.49 14.57 14.34 14.49 2.1M
2023-12-01 14.76 14.85 14.38 14.43 1.6M
2023-11-30 14.89 14.92 14.58 14.75 1.6M
2023-11-29 14.92 14.96 14.76 14.90 1.2M
2023-11-28 14.75 14.90 14.50 14.84 1.2M
2023-11-27 14.66 14.85 14.57 14.72 1.2M
2023-11-24 14.78 14.83 14.57 14.67 1.1M
2023-11-23 14.70 14.85 14.68 14.77 1.0M
2023-11-22 14.75 14.88 14.68 14.72 1.1M
2023-11-21 14.69 14.95 14.69 14.80 1.6M
2023-11-20 14.55 14.81 14.55 14.77 1.3M
2023-11-17 14.59 14.64 14.45 14.58 0.9M
2023-11-16 14.69 14.69 14.45 14.49 0.8M
2023-11-15 14.63 14.68 14.43 14.56 1.3M
2023-11-14 14.68 14.69 14.37 14.45 1.2M
2023-11-13 14.54 14.58 14.36 14.55 1.3M
2023-11-10 14.22 14.45 14.22 14.42 1.1M
2023-11-09 14.28 14.49 14.22 14.35 1.0M
2023-11-08 14.43 14.47 14.24 14.32 1.3M
2023-11-07 14.29 14.49 14.20 14.40 1.4M
2023-11-06 14.41 14.41 14.13 14.35 1.8M
2023-11-03 14.36 14.49 14.22 14.24 1.5M
2023-11-02 14.41 14.50 14.25 14.35 1.8M
2023-11-01 14.28 14.38 14.12 14.37 1.8M
2023-10-31 14.09 14.35 14.09 14.22 1.7M
2023-10-30 13.92 14.33 13.92 14.19 2.5M
2023-10-27 13.75 14.14 13.72 14.03 3.2M
2023-10-26 13.62 13.68 13.43 13.58 1.0M
2023-10-25 13.50 13.68 13.46 13.64 1.4M
2023-10-24 13.12 13.60 12.89 13.52 1.8M
2023-10-23 13.10 13.22 12.89 12.96 1.7M
2023-10-20 13.31 13.52 13.08 13.15 1.3M
2023-10-19 13.29 13.62 13.14 13.27 1.2M
2023-10-18 13.52 13.54 13.20 13.27 1.4M
2023-10-17 13.48 13.64 13.33 13.52 1.0M
2023-10-16 13.42 13.55 13.28 13.42 1.3M
2023-10-13 13.65 13.75 13.39 13.42 1.4M
2023-10-12 13.77 13.89 13.59 13.65 1.5M
2023-10-11 13.84 14.00 13.68 13.71 1.7M
2023-10-10 13.95 14.15 13.77 13.80 1.9M
2023-10-09 14.28 14.28 13.82 13.93 2.3M
2023-09-28 14.09 14.36 14.08 14.28 1.4M
2023-09-27 14.22 14.33 14.05 14.09 1.6M
2023-09-26 14.12 14.24 14.02 14.08 1.2M
2023-09-25 14.36 14.36 14.02 14.22 1.6M
2023-09-22 13.95 14.31 13.81 14.29 2.8M
2023-09-21 14.05 14.05 13.73 13.79 1.7M
2023-09-20 13.69 14.28 13.69 14.05 2.2M
2023-09-19 14.44 14.44 13.92 13.95 1.7M
2023-09-18 13.98 14.38 13.70 14.17 2.9M
2023-09-15 13.76 13.95 13.69 13.87 1.8M
2023-09-14 14.04 14.12 13.69 13.74 2.3M
2023-09-13 13.96 14.13 13.82 14.12 2.6M
2023-09-12 13.78 14.19 13.62 14.13 3.8M
2023-09-11 13.46 13.84 13.41 13.79 2.2M
2023-09-08 13.69 13.81 13.39 13.56 3.1M
2023-09-07 13.71 13.95 13.59 13.79 3.2M
2023-09-06 14.29 14.42 13.71 13.73 6.1M
2023-09-05 14.43 14.83 14.19 14.45 5.1M
2023-09-04 14.74 14.97 14.42 14.55 6.2M
2023-09-01 14.34 15.38 14.09 14.95 8.7M
2023-08-31 14.52 14.64 14.07 14.41 6.5M
2023-08-30 15.18 15.30 14.55 14.65 9.3M
2023-08-29 14.89 16.31 14.85 15.73 13.8M
2023-08-28 14.69 15.08 13.85 15.08 10.4M
2023-08-25 14.25 15.73 14.15 14.37 12.3M
2023-08-24 13.82 14.92 13.25 14.75 12.1M
2023-08-23 13.35 14.92 13.35 13.95 7.9M
2023-08-22 13.95 14.18 13.08 13.50 7.8M
2023-08-21 13.90 15.29 13.82 14.24 10.1M
2023-08-18 13.47 15.85 13.39 14.38 11.7M
2023-08-17 13.21 13.45 12.95 13.42 2.1M
2023-08-16 13.17 13.48 13.03 13.25 2.4M
2023-08-15 12.88 13.43 12.70 13.22 2.5M
2023-08-14 12.89 13.04 12.65 12.78 1.0M
2023-08-11 13.12 13.17 12.89 12.92 0.9M
2023-08-10 12.95 13.19 12.86 13.16 1.5M
2023-08-09 12.97 13.00 12.82 12.85 0.6M
2023-08-08 13.02 13.05 12.90 12.99 0.5M
2023-08-07 13.23 13.23 12.89 13.00 0.9M
2023-08-04 13.20 13.38 13.12 13.15 0.9M
2023-08-03 13.19 13.29 13.09 13.20 1.0M
2023-08-02 13.31 13.45 13.17 13.23 0.6M
2023-08-01 13.26 13.36 13.16 13.34 1.0M
2023-07-31 13.39 13.39 13.22 13.26 1.1M
2023-07-28 13.20 13.32 13.06 13.32 1.0M
2023-07-27 13.34 13.44 13.18 13.27 1.0M
2023-07-26 13.15 13.50 13.13 13.35 1.9M
2023-07-25 13.15 13.21 13.02 13.19 1.2M
2023-07-24 13.01 13.03 12.86 13.00 0.7M
2023-07-21 12.91 13.13 12.83 12.95 0.7M
2023-07-20 13.15 13.15 12.92 12.94 0.8M
2023-07-19 13.18 13.25 13.00 13.08 1.0M
2023-07-18 12.96 13.29 12.89 13.18 1.7M
2023-07-17 12.94 13.01 12.74 12.96 0.9M
2023-07-14 12.82 12.99 12.79 12.88 0.7M
2023-07-13 12.79 12.88 12.74 12.86 0.8M
2023-07-12 12.78 12.91 12.71 12.72 0.8M
2023-07-11 12.95 12.95 12.72 12.82 0.6M
2023-07-10 12.78 12.92 12.72 12.80 0.9M
2023-07-07 12.74 12.99 12.63 12.78 1.5M
2023-07-06 12.72 12.75 12.60 12.74 0.8M
2023-07-05 12.71 12.79 12.64 12.70 0.7M
2023-07-04 12.59 12.76 12.59 12.72 1.2M
2023-07-03 12.81 12.81 12.54 12.59 1.5M
2023-06-30 13.01 13.15 13.00 13.09 1.7M
2023-06-29 12.78 13.07 12.72 12.99 1.6M
2023-06-28 12.82 12.89 12.56 12.76 0.7M
2023-06-27 12.59 12.82 12.59 12.78 0.9M
2023-06-26 12.50 12.63 12.34 12.58 1.1M
2023-06-21 12.53 12.79 12.42 12.46 0.8M
2023-06-20 12.74 12.86 12.54 12.57 1.0M
2023-06-19 12.90 12.97 12.67 12.76 1.2M
2023-06-16 12.86 12.92 12.76 12.80 0.8M
2023-06-15 12.93 12.97 12.74 12.80 0.9M
2023-06-14 12.90 12.98 12.72 12.97 0.8M
2023-06-13 12.97 12.98 12.82 12.94 0.8M
2023-06-12 12.57 12.95 12.45 12.93 1.2M
2023-06-09 12.86 12.87 12.42 12.57 2.2M
2023-06-08 12.85 12.94 12.78 12.86 0.6M
2023-06-07 12.83 12.96 12.78 12.81 0.5M
2023-06-06 13.09 13.11 12.82 12.82 0.9M
2023-06-05 13.02 13.18 13.00 13.12 0.7M
2023-06-02 13.02 13.08 12.97 13.04 0.6M
2023-06-01 12.93 13.08 12.93 12.97 0.8M
2023-05-31 13.09 13.18 12.95 12.96 0.9M
2023-05-30 13.30 13.35 13.06 13.13 0.8M
2023-05-29 13.17 13.42 13.08 13.30 1.4M
2023-05-26 13.19 13.28 13.07 13.17 0.8M
2023-05-25 13.28 13.32 13.14 13.23 1.1M
2023-05-24 12.98 13.29 12.97 13.25 1.8M
2023-05-23 13.12 13.24 13.02 13.03 1.0M
2023-05-22 12.89 13.11 12.89 13.10 0.9M
2023-05-19 12.78 12.98 12.75 12.92 0.7M
2023-05-18 12.78 12.95 12.74 12.86 1.0M
2023-05-17 12.59 12.78 12.53 12.78 0.7M
2023-05-16 12.63 12.68 12.57 12.62 0.5M
2023-05-15 12.56 12.68 12.44 12.67 0.8M
2023-05-12 12.52 12.63 12.46 12.56 0.5M
2023-05-11 12.54 12.57 12.41 12.53 0.4M
2023-05-10 12.26 12.50 12.23 12.44 0.5M
2023-05-09 12.46 12.53 12.23 12.23 0.5M
2023-05-08 12.43 12.52 12.36 12.49 0.5M
2023-05-05 12.63 12.70 12.35 12.41 0.6M
2023-05-04 12.64 12.73 12.53 12.63 0.7M
2023-04-28 12.48 12.66 12.46 12.64 1.0M
2023-04-27 12.39 12.67 12.36 12.48 1.2M
2023-04-26 12.19 12.52 12.15 12.37 2.2M
2023-04-25 12.22 12.22 11.65 11.81 1.1M
2023-04-24 12.14 12.22 11.97 12.22 0.7M
2023-04-21 12.43 12.47 12.09 12.14 1.0M
2023-04-20 12.42 12.48 12.31 12.42 0.6M
2023-04-19 12.64 12.64 12.37 12.45 1.0M
2023-04-18 12.80 12.80 12.56 12.58 0.7M
2023-04-17 12.83 12.89 12.70 12.76 0.7M
2023-04-14 12.66 12.81 12.64 12.76 1.0M
2023-04-13 12.69 12.71 12.57 12.68 0.7M
2023-04-12 12.76 12.76 12.56 12.69 0.9M
2023-04-11 12.91 12.94 12.58 12.67 1.4M
2023-04-10 13.08 13.20 12.81 12.89 1.8M
2023-04-07 13.19 13.24 13.04 13.09 1.6M
2023-04-06 13.41 13.54 13.15 13.20 1.8M
2023-04-04 13.61 13.92 13.35 13.41 2.6M
2023-04-03 13.45 13.69 13.45 13.63 1.6M
2023-03-31 13.28 13.71 13.27 13.53 2.1M
2023-03-30 13.43 13.43 13.12 13.25 1.2M
2023-03-29 13.52 13.59 13.20 13.36 1.8M
2023-03-28 13.64 13.83 13.45 13.64 2.3M
2023-03-27 14.06 14.10 13.48 13.65 3.2M
2023-03-24 13.42 14.11 13.30 13.83 4.8M
2023-03-23 13.54 13.71 13.29 13.32 1.9M
2023-03-22 13.29 14.01 13.20 13.57 3.1M
2023-03-21 12.91 13.23 12.91 13.19 1.5M
2023-03-20 13.35 13.36 12.92 12.99 2.3M
2023-03-17 13.57 13.61 13.09 13.38 4.0M
2023-03-16 13.16 14.17 13.08 13.60 5.1M
2023-03-15 13.17 13.39 13.17 13.19 1.1M
2023-03-14 13.40 13.51 13.02 13.18 1.8M
2023-03-13 13.65 13.97 13.35 13.41 2.6M
2023-03-10 13.30 13.75 13.30 13.68 2.4M
2023-03-09 13.18 13.62 13.18 13.40 1.5M
2023-03-08 13.03 13.16 12.93 13.13 0.6M
2023-03-07 13.38 13.41 13.02 13.02 1.5M
2023-03-06 13.36 13.53 13.35 13.38 0.8M
2023-03-03 13.52 13.53 13.30 13.42 1.0M
2023-03-02 13.48 13.63 13.43 13.52 1.2M
2023-03-01 13.68 13.69 13.42 13.56 2.1M
2023-02-28 13.74 13.90 13.58 13.69 2.7M
2023-02-27 13.33 14.04 13.28 13.82 5.1M
2023-02-24 13.25 13.47 13.25 13.33 1.3M
2023-02-23 13.25 13.41 13.18 13.26 1.5M
2023-02-22 13.00 13.32 12.94 13.24 1.7M
2023-02-21 13.08 13.12 12.93 13.03 0.7M
2023-02-20 12.96 13.08 12.86 13.07 0.8M
2023-02-17 12.89 13.11 12.87 12.93 0.8M
2023-02-16 13.29 13.32 12.76 12.89 1.7M
2023-02-15 13.30 13.31 13.19 13.28 0.9M
2023-02-14 13.37 13.37 13.14 13.28 1.4M
2023-02-13 13.22 13.31 13.20 13.29 1.2M
2023-02-10 13.05 13.21 12.97 13.20 1.1M
2023-02-09 12.93 13.09 12.86 13.08 1.1M
2023-02-08 13.03 13.08 12.92 12.92 0.6M
2023-02-07 12.94 13.10 12.87 13.03 0.8M
2023-02-06 13.00 13.04 12.88 12.94 0.5M
2023-02-03 12.85 13.06 12.80 13.06 1.2M
2023-02-02 13.01 13.06 12.87 12.90 0.9M
2023-02-01 12.80 12.95 12.76 12.92 0.8M
2023-01-31 12.63 12.82 12.60 12.80 0.8M
2023-01-30 12.74 12.78 12.60 12.63 1.0M
2023-01-20 12.47 12.58 12.44 12.53 0.6M
2023-01-19 12.36 12.50 12.32 12.47 0.7M
2023-01-18 12.32 12.40 12.30 12.36 0.5M
2023-01-17 12.37 12.40 12.26 12.32 0.5M
2023-01-16 12.34 12.43 12.25 12.37 1.2M
2023-01-13 12.20 12.46 12.09 12.32 1.2M
2023-01-12 12.13 12.21 12.04 12.12 0.4M
2023-01-11 12.17 12.31 12.11 12.12 0.5M
2023-01-10 12.37 12.37 12.24 12.25 0.5M
2023-01-09 12.27 12.36 12.24 12.34 0.6M
2023-01-06 12.42 12.44 12.20 12.24 1.0M
2023-01-05 12.29 12.43 12.24 12.42 0.9M
2023-01-04 12.28 12.32 12.14 12.26 0.6M
2023-01-03 12.02 12.29 11.98 12.27 0.6M