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
2026-05-14	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%
2026-04-21	15.06	14.95	-0.07	-0.47%	14.84	15.21	128310	19245	2.44%
2026-04-20	14.82	15.02	0.16	1.08%	14.75	15.09	122476	18324	2.33%
2026-04-17	15.35	14.86	-0.53	-3.44%	14.60	15.35	181824	27158	3.45%
2026-04-16	15.53	15.39	-0.16	-1.03%	15.31	15.63	117768	18128	2.24%
2026-04-15	15.64	15.55	-0.11	-0.70%	15.28	15.74	164535	25508	3.13%
2026-04-14	15.30	15.66	0.26	1.69%	15.06	15.68	205345	31702	3.90%
2026-04-13	15.13	15.40	0.05	0.33%	15.02	15.52	148159	22743	2.81%
2026-04-10	15.75	15.35	-0.32	-2.04%	15.31	15.90	190095	29376	3.61%
2026-04-09	16.22	15.67	-0.94	-5.66%	15.57	16.29	261045	41174	4.96%
2026-04-08	16.25	16.61	0.45	2.78%	16.21	16.95	263265	43709	5.00%
2026-04-07	16.54	16.16	-1.08	-6.26%	16.08	16.70	313674	51257	5.96%
2026-04-03	17.88	17.24	-1.92	-10.02%	17.24	18.20	393553	68689	7.48%
2026-04-02	20.00	19.16	-2.13	-10.00%	19.16	20.60	136262	26396	2.59%
2026-04-01	23.32	21.29	-2.37	-10.02%	21.29	23.37	154018	33331	2.93%
2026-03-31	23.30	23.66	1.05	4.64%	23.06	24.24	375302	88718	7.13%
2026-03-30	20.71	22.61	2.06	10.02%	20.50	22.61	391152	87283	7.43%
2026-03-27	19.81	20.55	0.55	2.75%	19.11	20.95	157131	31361	2.99%
2026-03-26	19.67	20.00	0.32	1.63%	19.53	20.29	123423	24641	2.34%
2026-03-25	19.90	19.68	-0.24	-1.20%	19.55	20.15	94720	18742	1.80%
2026-03-24	19.68	19.92	0.52	2.68%	19.23	19.96	117269	23063	2.23%
2026-03-23	20.21	19.40	-1.01	-4.95%	19.10	20.21	177440	34535	3.37%
2026-03-20	21.23	20.41	-0.99	-4.63%	20.31	21.65	188970	39421	3.59%
2026-03-19	21.92	21.40	0.10	0.47%	20.76	22.00	291631	62667	5.54%
2026-03-18	19.50	21.30	1.94	10.02%	19.50	21.30	141415	29242	2.69%
2026-03-17	20.29	19.36	-0.80	-3.97%	19.30	20.49	134647	26544	2.56%
2026-03-16	21.00	20.16	-0.65	-3.12%	19.90	21.22	157605	32023	2.99%
2026-03-13	20.34	20.81	0.60	2.97%	20.32	21.77	219144	46133	4.16%
2026-03-12	19.55	20.21	0.67	3.43%	19.40	20.36	196469	39306	3.73%
2026-03-11	19.20	19.54	0.35	1.82%	19.20	19.95	143978	28210	2.74%
2026-03-10	18.63	19.19	0.49	2.62%	18.48	19.75	168388	32239	3.20%
2026-03-09	18.25	18.70	0.34	1.85%	18.10	19.21	129584	24197	2.46%
2026-03-06	17.63	18.36	0.67	3.79%	17.44	18.39	94431	17059	1.79%
2026-03-05	17.60	17.69	0.34	1.96%	17.42	17.79	64156	11306	1.22%
2026-03-04	17.20	17.35	-0.06	-0.34%	17.17	17.65	58442	10195	1.11%
2026-03-03	18.16	17.41	-0.56	-3.12%	17.40	18.16	101289	17880	1.92%
2026-03-02	18.50	17.97	-1.09	-5.72%	17.50	18.68	170447	30555	3.24%
2026-02-27	17.78	19.06	1.49	8.48%	17.68	19.13	175511	32665	3.33%
2026-02-26	17.58	17.57	-0.06	-0.34%	17.45	17.75	57791	10163	1.10%
2026-02-25	17.68	17.63	-0.02	-0.11%	17.49	17.83	64760	11414	1.23%
2026-02-24	18.00	17.65	-0.32	-1.78%	17.42	18.16	68518	12127	1.30%
2026-02-13	17.93	17.97	-0.09	-0.50%	17.80	18.15	77891	13978	1.48%
2026-02-12	17.50	18.06	0.61	3.50%	17.30	18.24	112893	20240	2.14%
2026-02-11	17.38	17.45	0.08	0.46%	17.21	17.50	57981	10086	1.10%
2026-02-10	17.74	17.37	-0.38	-2.14%	17.27	17.82	87078	15198	1.65%
2026-02-09	18.33	17.75	-0.55	-3.01%	17.60	18.44	166814	29785	3.17%
2026-02-06	18.02	18.30	0.28	1.55%	17.89	18.55	147952	27024	2.81%
2026-02-05	17.88	18.02	0.00	0.00%	17.74	18.25	112565	20316	2.14%
2026-02-04	17.97	18.02	-0.03	-0.17%	17.55	18.20	109261	19591	2.08%