京基智农 (000048) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-30	17.88	17.10	-1.01	-5.58%	16.35	18.40	184161	31644	3.48%
2026-07-29	18.07	18.11	-0.02	-0.11%	17.31	18.45	166082	29652	3.14%
2026-07-28	18.32	18.13	-0.52	-2.79%	17.86	19.09	100488	18477	1.90%
2026-07-27	17.83	18.65	0.61	3.38%	17.58	18.65	126186	22983	2.38%
2026-07-24	19.06	18.04	-0.84	-4.45%	18.04	19.12	120691	22299	2.28%
2026-07-23	18.96	18.88	-0.27	-1.41%	18.46	19.85	170816	32498	3.23%
2026-07-22	20.33	19.15	-1.07	-5.29%	18.78	20.71	328397	63976	6.20%
2026-07-21	18.38	20.22	1.84	10.01%	17.02	20.22	307028	58707	5.80%
2026-07-20	18.80	18.38	-0.24	-1.29%	17.86	20.20	245665	46685	4.64%
2026-07-17	20.32	18.62	-2.07	-10.00%	18.62	20.81	220592	42645	4.17%
2026-07-16	20.90	20.69	-0.42	-1.99%	20.57	21.32	171489	35795	3.24%
2026-07-15	22.01	21.11	-0.99	-4.48%	20.96	22.20	218295	46720	4.12%
2026-07-14	22.93	22.10	-0.86	-3.75%	21.76	23.39	292128	64738	5.52%
2026-07-13	24.90	22.96	-1.14	-4.73%	22.56	26.38	457592	111979	8.65%
2026-07-10	22.48	24.10	2.19	10.00%	22.44	24.10	223503	53411	4.22%
2026-07-09	21.53	21.91	0.06	0.27%	21.12	22.56	197179	43233	3.73%
2026-07-08	21.43	21.85	0.33	1.53%	21.11	22.13	184154	40021	3.48%
2026-07-07	21.37	21.52	-0.13	-0.60%	21.24	23.00	219996	48461	4.16%
2026-07-06	21.38	21.65	0.41	1.93%	20.33	22.22	320906	67658	6.06%
2026-07-03	22.36	21.24	-1.12	-5.01%	21.23	22.36	190822	41317	3.61%
2026-07-02	22.50	22.36	-0.14	-0.62%	22.13	23.33	191477	43334	3.62%
2026-07-01	22.09	22.50	0.41	1.86%	21.53	22.84	210899	47286	3.98%
2026-06-30	19.09	22.09	0.88	4.15%	19.09	22.39	321375	68367	6.07%
2026-06-29	21.81	21.21	-0.52	-2.39%	20.51	22.30	252256	53595	4.77%
2026-06-26	22.78	21.73	-0.58	-2.60%	21.11	22.94	315360	68604	5.96%
2026-06-25	20.59	22.31	2.03	10.01%	20.30	22.31	299833	64281	5.66%
2026-06-24	20.76	20.28	-0.38	-1.84%	20.08	21.50	280884	58028	5.31%
2026-06-23	21.12	20.66	-0.09	-0.43%	20.33	21.78	444975	94123	8.41%
2026-06-22	19.11	20.75	1.89	10.02%	19.08	20.75	467371	95554	8.83%
2026-06-18	19.05	18.86	-0.27	-1.41%	17.84	19.49	315713	58575	5.96%
2026-06-17	19.11	19.13	0.02	0.10%	18.40	19.78	416360	79285	7.87%
2026-06-16	16.90	19.11	1.74	10.02%	16.30	19.11	286015	50725	5.40%
2026-06-15	19.53	17.37	-1.54	-8.14%	17.10	20.45	489856	89506	9.25%
2026-06-12	19.39	18.91	-0.70	-3.57%	18.90	21.18	821956	165257	15.53%
2026-06-11	18.95	19.61	1.78	9.98%	17.76	19.61	291414	56049	5.51%
2026-06-10	17.63	17.83	1.62	9.99%	17.02	17.83	296301	52487	5.60%
2026-06-09	15.20	16.21	1.47	9.97%	14.89	16.21	292064	45970	5.52%
2026-06-08	14.00	14.74	0.64	4.54%	13.88	15.15	216827	31922	4.10%
2026-06-05	14.43	14.10	-0.47	-3.23%	13.87	14.66	174912	24730	3.30%
2026-06-04	14.29	14.57	0.18	1.25%	14.20	14.79	173493	25113	3.28%
2026-06-03	13.89	14.39	0.43	3.08%	13.50	14.41	193061	27002	3.65%
2026-06-02	13.85	13.96	0.17	1.23%	13.58	14.56	287574	40598	5.43%
2026-06-01	12.80	13.79	1.25	9.97%	12.70	13.79	82743	11086	1.56%
2026-05-29	12.66	12.54	-0.12	-0.95%	12.43	12.80	83879	10538	1.58%
2026-05-28	12.90	12.66	-0.19	-1.48%	12.45	12.98	71867	9106	1.36%
2026-05-27	13.27	12.85	-0.43	-3.24%	12.71	13.45	83326	10762	1.57%
2026-05-26	13.44	13.28	-0.14	-1.04%	13.10	13.45	63216	8375	1.19%
2026-05-25	13.67	13.42	-0.19	-1.40%	13.33	13.83	77879	10498	1.47%
2026-05-22	13.77	13.61	-0.07	-0.51%	13.51	13.87	64266	8786	1.21%
2026-05-21	14.24	13.68	-0.57	-4.00%	13.59	14.31	86034	12005	1.62%
2026-05-20	14.40	14.25	-0.26	-1.79%	14.07	14.56	70596	10048	1.33%
2026-05-19	14.00	14.51	0.55	3.94%	13.85	14.66	127676	18189	2.41%
2026-05-18	14.30	13.96	-0.38	-2.65%	13.90	14.35	79018	11086	1.49%
2026-05-15	14.51	14.34	-0.28	-1.92%	14.26	14.56	87811	12635	1.66%
2026-05-14	14.71	14.62	0.04	0.27%	14.56	14.90	112242	16527	2.12%
2026-05-13	14.80	14.58	-0.29	-1.95%	14.56	14.95	100793	14804	1.90%
2026-05-12	15.10	14.87	-0.29	-1.91%	14.77	15.11	89779	13374	1.69%
2026-05-11	15.04	15.16	0.12	0.80%	14.93	15.34	136809	20747	2.58%
2026-05-08	14.95	15.04	0.10	0.67%	14.81	15.25	135478	20423	2.56%
2026-05-07	14.63	14.94	0.27	1.84%	14.57	15.11	144783	21499	2.73%
2026-05-06	14.75	14.67	-0.07	-0.47%	14.50	14.98	124337	18286	2.35%
2026-04-30	14.50	14.74	0.02	0.14%	14.31	14.94	116058	17052	2.19%
2026-04-29	14.16	14.72	0.53	3.74%	14.12	14.85	168926	24755	3.19%
2026-04-28	14.03	14.19	0.25	1.79%	14.00	14.24	121533	17173	2.29%
2026-04-27	14.08	13.94	-0.30	-2.11%	13.78	14.18	121749	16914	2.30%
2026-04-24	14.55	14.24	-0.31	-2.13%	14.06	14.55	121836	17308	2.30%
2026-04-23	14.66	14.55	-0.23	-1.56%	14.41	14.75	113885	16542	2.15%
2026-04-22	14.90	14.78	-0.17	-1.14%	14.73	15.10	124008	18441	2.36%