YONFER Agricultural Technology Co Ltd

000902
🏛️ 中国 →
14.03
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 13.53 13.60 13.51 13.58 337.0K
09:35 13.58 13.73 13.57 13.73 857.6K
09:40 13.74 13.80 13.72 13.76 898.1K
09:45 13.76 13.79 13.73 13.75 1,124.2K
09:50 13.75 13.77 13.73 13.73 231.6K
09:55 13.73 13.76 13.70 13.75 239.8K
10:00 13.75 13.94 13.74 13.86 1,751.3K
10:05 13.86 13.88 13.84 13.88 227.2K
10:10 13.88 13.92 13.85 13.91 447.3K
10:15 13.90 13.95 13.88 13.90 446.9K
10:20 13.88 13.88 13.85 13.87 78.1K
10:25 13.87 13.92 13.86 13.90 199.0K
10:30 13.90 13.91 13.88 13.89 155.6K
10:35 13.88 13.91 13.88 13.91 164.5K
10:40 13.91 13.92 13.90 13.92 170.4K
10:45 13.92 13.93 13.91 13.92 120.9K
10:50 13.92 13.97 13.91 13.96 528.4K
10:55 13.97 13.99 13.96 13.97 696.4K
11:00 13.98 13.99 13.97 13.98 293.0K
11:05 13.98 13.99 13.97 13.99 85.7K
11:10 13.98 14.06 13.96 14.02 567.4K
11:15 14.02 14.03 13.99 13.99 139.2K
11:20 13.98 13.99 13.95 13.96 112.0K
11:25 13.95 13.97 13.94 13.96 128.8K
11:30 13.96 13.96 13.96 13.96 0.3K
13:00 13.96 14.02 13.95 14.00 233.0K
13:05 14.01 14.01 13.97 13.99 227.7K
13:10 13.99 14.03 13.99 14.03 330.8K
13:15 14.02 14.03 14.00 14.01 210.9K
13:20 14.00 14.01 13.96 13.96 343.8K
13:25 13.96 14.10 13.95 14.08 1,614.0K
13:30 14.07 14.08 14.03 14.08 342.0K
13:35 14.07 14.13 14.07 14.12 969.4K
13:40 14.13 14.18 14.13 14.13 958.6K
13:45 14.14 14.16 14.13 14.13 397.2K
13:50 14.13 14.16 14.11 14.11 498.5K
13:55 14.11 14.12 14.00 14.00 635.7K
14:00 14.03 14.04 13.97 14.00 892.4K
14:05 13.98 14.02 13.95 13.99 783.0K
14:10 13.99 13.99 13.91 13.93 874.5K
14:15 13.91 14.03 13.91 14.03 1,194.8K
14:20 14.01 14.04 13.97 13.99 917.3K
14:25 13.99 14.05 13.96 14.01 1,009.3K
14:30 14.04 14.05 13.97 14.01 920.5K
14:35 13.99 14.02 13.95 13.98 1,050.8K
14:40 13.98 14.07 13.98 14.04 560.3K
14:45 14.06 14.08 14.03 14.08 752.9K
14:50 14.08 14.08 14.03 14.06 495.9K
14:55 14.07 14.07 14.02 14.05 155.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.53 14.18 13.51 14.03 26.5M
2025-09-25 13.60 13.67 13.51 13.53 6.7M
2025-09-24 13.35 13.65 13.29 13.61 10.1M
2025-09-23 13.53 13.54 13.21 13.35 10.4M
2025-09-22 13.85 13.91 13.42 13.57 17.7M
2025-09-19 13.85 13.95 13.73 13.85 12.5M
2025-09-18 14.04 14.12 13.73 13.79 17.0M
2025-09-17 14.18 14.18 14.00 14.01 11.8M
2025-09-16 14.38 14.46 14.07 14.16 13.5M
2025-09-15 14.57 14.62 14.30 14.37 12.1M
2025-09-12 14.80 14.80 14.49 14.57 12.8M
2025-09-11 14.70 14.96 14.69 14.78 19.6M
2025-09-10 14.99 14.99 14.56 14.66 12.6M
2025-09-09 14.73 15.00 14.60 14.78 21.0M
2025-09-08 14.57 14.76 14.46 14.69 21.2M
2025-09-05 14.35 14.72 14.29 14.57 18.5M
2025-09-04 14.18 14.36 14.10 14.34 18.2M
2025-09-03 14.48 14.51 14.12 14.18 10.9M
2025-09-02 14.86 14.86 14.30 14.42 19.3M
2025-09-01 15.02 15.03 14.67 14.79 14.4M
2025-08-29 14.84 15.18 14.80 14.96 14.4M
2025-08-28 14.84 14.93 14.56 14.83 16.2M
2025-08-27 15.29 15.47 14.78 14.79 21.2M
2025-08-26 14.98 15.44 14.94 15.28 26.0M
2025-08-25 14.88 15.10 14.75 15.00 23.1M
2025-08-22 15.11 15.13 14.71 14.88 35.4M
2025-08-21 14.38 15.74 14.32 15.21 68.4M
2025-08-20 14.09 14.41 14.05 14.31 19.3M
2025-08-19 14.12 14.22 14.03 14.06 14.8M
2025-08-18 14.12 14.14 14.04 14.10 17.1M
2025-08-15 13.88 14.16 13.88 14.10 13.5M
2025-08-14 14.16 14.18 13.90 13.91 14.2M
2025-08-13 14.01 14.23 13.98 14.15 20.9M
2025-08-12 14.06 14.12 13.94 14.03 17.8M
2025-08-11 14.35 14.38 14.00 14.04 32.0M
2025-08-08 14.37 14.37 13.94 14.25 37.0M
2025-08-07 14.61 14.77 14.46 14.60 12.3M
2025-08-06 14.70 15.03 14.52 14.62 16.3M
2025-08-05 14.20 14.41 14.13 14.40 10.8M
2025-08-04 14.21 14.24 14.03 14.13 11.1M
2025-08-01 14.23 14.30 14.07 14.20 10.2M
2025-07-31 14.44 14.44 14.06 14.23 11.1M
2025-07-30 14.40 14.59 14.31 14.43 12.1M
2025-07-29 14.45 14.46 14.16 14.38 10.8M
2025-07-28 14.27 14.36 14.10 14.33 12.7M
2025-07-25 14.54 14.75 14.30 14.32 17.4M
2025-07-24 14.39 14.42 14.20 14.34 11.6M
2025-07-23 14.40 14.59 14.31 14.36 13.8M
2025-07-22 14.24 14.39 14.12 14.39 11.5M
2025-07-21 13.95 14.37 13.89 14.28 14.0M
2025-07-18 13.91 14.02 13.82 13.94 7.2M
2025-07-17 13.89 13.99 13.80 13.85 6.2M
2025-07-16 13.93 14.10 13.87 13.91 8.4M
2025-07-15 14.21 14.29 13.92 13.93 11.9M
2025-07-14 13.91 14.28 13.91 14.21 13.3M
2025-07-11 13.98 14.08 13.85 13.91 10.0M
2025-07-10 13.90 14.00 13.84 13.98 6.4M
2025-07-09 14.05 14.10 13.88 13.91 6.9M
2025-07-08 13.93 14.18 13.91 14.07 10.9M
2025-07-07 13.81 14.05 13.51 13.97 10.2M
2025-07-04 13.97 13.97 13.78 13.84 6.9M
2025-07-03 14.03 14.07 13.90 13.96 7.6M
2025-07-02 13.97 14.09 13.87 14.00 8.9M
2025-07-01 13.78 14.00 13.73 13.98 12.0M
2025-06-30 13.62 13.85 13.48 13.83 12.8M
2025-06-27 13.40 13.79 13.36 13.61 12.2M
2025-06-26 13.64 13.65 13.39 13.41 11.5M
2025-06-25 13.88 13.89 13.55 13.63 8.6M
2025-06-24 13.55 13.83 13.44 13.79 8.3M
2025-06-23 13.68 13.74 13.43 13.51 7.9M
2025-06-20 13.71 13.76 13.59 13.68 6.3M
2025-06-19 13.62 13.71 13.53 13.64 6.7M
2025-06-18 13.70 13.74 13.51 13.61 7.1M
2025-06-17 13.76 13.89 13.63 13.73 8.2M
2025-06-16 13.83 13.94 13.55 13.68 10.5M
2025-06-13 13.70 13.94 13.60 13.85 16.3M
2025-06-12 13.32 13.73 13.22 13.66 13.7M
2025-06-11 13.24 13.38 13.19 13.29 6.8M
2025-06-10 13.31 13.36 13.16 13.20 7.8M
2025-06-09 13.40 13.43 13.21 13.30 7.8M
2025-06-06 13.38 13.51 13.32 13.40 7.9M
2025-06-05 13.34 13.42 13.26 13.34 6.2M
2025-06-04 13.44 13.48 13.29 13.34 6.8M
2025-06-03 13.25 13.46 13.08 13.41 11.8M
2025-05-30 13.29 13.37 13.18 13.25 7.7M
2025-05-29 13.31 13.39 13.17 13.29 8.4M
2025-05-28 13.52 13.63 13.25 13.30 8.4M
2025-05-27 13.36 13.49 13.30 13.48 5.7M
2025-05-26 13.54 13.62 13.30 13.32 7.3M
2025-05-23 13.55 13.80 13.51 13.54 8.9M
2025-05-22 13.53 13.64 13.43 13.53 6.2M
2025-05-21 13.56 13.66 13.51 13.63 7.7M
2025-05-20 13.37 13.84 13.31 13.56 17.4M
2025-05-19 13.80 13.84 13.51 13.60 14.9M
2025-05-16 13.83 13.89 13.51 13.82 14.7M
2025-05-15 13.73 13.92 13.71 13.83 9.2M
2025-05-14 13.65 13.81 13.61 13.76 9.7M
2025-05-13 13.55 13.72 13.45 13.70 8.1M
2025-05-12 13.41 13.59 13.28 13.50 12.6M
2025-05-09 13.46 13.56 13.34 13.36 10.8M
2025-05-08 13.72 13.74 13.41 13.44 14.3M
2025-05-07 13.80 13.89 13.60 13.77 11.3M
2025-05-06 13.61 13.83 13.56 13.77 17.3M
2025-04-30 13.71 13.80 13.48 13.58 12.9M
2025-04-29 13.51 13.79 13.50 13.72 12.9M
2025-04-28 13.47 13.70 13.35 13.60 16.2M
2025-04-25 14.05 14.05 13.04 13.47 37.7M
2025-04-24 13.92 14.23 13.82 14.19 24.1M
2025-04-23 13.98 13.98 13.68 13.87 13.3M
2025-04-22 13.55 14.04 13.50 13.90 18.6M
2025-04-21 13.79 13.82 13.52 13.58 9.5M
2025-04-18 13.62 14.02 13.50 13.81 15.5M
2025-04-17 13.78 13.96 13.71 13.80 13.0M
2025-04-16 13.73 14.11 13.73 13.93 23.4M
2025-04-15 13.76 13.86 13.55 13.83 18.8M
2025-04-14 13.56 13.93 13.51 13.81 22.6M
2025-04-11 13.31 14.06 13.22 13.74 36.4M
2025-04-10 13.20 13.59 13.16 13.56 29.9M
2025-04-09 12.55 13.64 12.40 13.44 34.0M
2025-04-08 11.96 12.94 11.96 12.69 22.4M
2025-04-07 12.71 12.80 11.62 11.88 14.7M
2025-04-03 12.64 12.93 12.62 12.85 6.0M
2025-04-02 12.77 12.88 12.64 12.76 4.0M
2025-04-01 12.65 12.80 12.63 12.76 5.1M
2025-03-31 12.81 12.98 12.61 12.66 10.1M
2025-03-28 13.10 13.12 12.89 12.92 7.6M
2025-03-27 13.14 13.36 13.05 13.07 10.5M
2025-03-26 13.05 13.33 13.00 13.16 15.4M
2025-03-25 12.82 13.10 12.75 13.03 13.7M
2025-03-24 12.53 12.86 12.53 12.77 7.1M
2025-03-21 12.62 12.76 12.50 12.59 6.0M
2025-03-20 12.73 12.77 12.50 12.67 6.7M
2025-03-19 12.88 12.93 12.65 12.74 6.6M
2025-03-18 12.79 12.98 12.70 12.90 7.7M
2025-03-17 12.55 12.91 12.55 12.85 13.9M
2025-03-14 12.52 12.64 12.44 12.54 8.6M
2025-03-13 12.34 12.56 12.33 12.53 8.4M
2025-03-12 12.44 12.52 12.35 12.39 8.5M
2025-03-11 11.93 12.50 11.90 12.44 19.5M
2025-03-10 11.95 12.07 11.76 12.06 10.8M
2025-03-07 11.88 12.04 11.83 11.94 7.6M
2025-03-06 12.12 12.12 11.83 11.92 13.7M
2025-03-05 12.06 12.15 11.98 12.08 6.8M
2025-03-04 12.25 12.25 11.97 12.12 11.8M
2025-03-03 12.11 12.45 12.10 12.37 18.7M
2025-02-28 11.90 12.18 11.88 12.10 17.0M
2025-02-27 11.88 11.93 11.77 11.89 7.9M
2025-02-26 11.65 11.89 11.62 11.85 13.5M
2025-02-25 11.90 11.91 11.58 11.63 16.3M
2025-02-24 12.08 12.23 11.88 11.95 18.1M
2025-02-21 12.05 12.05 11.78 11.86 13.0M
2025-02-20 12.06 12.15 11.96 12.05 6.7M
2025-02-19 12.00 12.07 11.94 12.06 5.7M
2025-02-18 12.11 12.18 11.96 12.00 8.9M
2025-02-17 12.29 12.32 12.05 12.12 13.4M
2025-02-14 12.45 12.49 12.28 12.31 6.8M
2025-02-13 12.57 12.60 12.41 12.43 6.4M
2025-02-12 12.63 12.74 12.48 12.53 5.1M
2025-02-11 12.42 12.78 12.35 12.64 13.2M
2025-02-10 12.44 12.48 12.32 12.39 9.3M
2025-02-07 12.51 12.54 12.34 12.44 9.7M
2025-02-06 12.36 12.48 12.28 12.47 6.3M
2025-02-05 12.90 12.90 12.31 12.39 11.3M
2025-01-27 12.65 13.05 12.64 12.80 8.2M
2025-01-24 12.50 12.67 12.45 12.65 5.2M
2025-01-23 12.66 12.71 12.48 12.49 7.4M
2025-01-22 12.66 12.71 12.49 12.57 4.0M
2025-01-21 12.73 12.76 12.52 12.68 4.0M
2025-01-20 12.76 12.81 12.64 12.68 5.1M
2025-01-17 12.39 12.80 12.34 12.66 10.8M
2025-01-16 12.17 12.43 12.16 12.39 13.2M
2025-01-15 12.30 12.30 12.11 12.15 9.0M
2025-01-14 12.23 12.34 12.16 12.34 14.4M
2025-01-13 12.20 12.36 12.04 12.22 6.3M
2025-01-10 12.37 12.43 12.23 12.25 3.9M
2025-01-09 12.50 12.68 12.35 12.35 6.2M
2025-01-08 12.63 12.65 12.22 12.51 8.1M
2025-01-07 12.93 12.97 12.50 12.62 10.0M
2025-01-06 12.88 13.15 12.77 12.88 9.8M
2025-01-03 12.93 13.22 12.83 12.90 10.4M
2025-01-02 13.05 13.35 12.80 12.95 12.8M