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
2026-09-16	20.05	19.83	-0.42	-2.07%	19.61	20.19	113886	22581	2.15%
2026-09-15	20.12	20.25	0.14	0.70%	19.01	20.87	205154	40784	3.88%
2026-09-14	21.76	20.11	-1.71	-7.84%	19.96	22.14	198515	40740	3.75%
2026-09-11	22.95	21.82	-1.38	-5.95%	21.40	22.97	281935	62207	5.33%
2026-09-10	20.53	23.20	2.11	10.00%	20.46	23.20	285032	62402	5.39%
2026-09-09	21.72	21.09	-0.61	-2.81%	19.65	21.91	256628	52902	4.85%
2026-09-08	22.14	21.70	-0.44	-1.99%	21.65	22.40	107776	23652	2.04%
2026-09-07	22.22	22.14	-0.17	-0.76%	21.70	22.46	133321	29451	2.52%
2026-09-04	23.12	22.31	-0.75	-3.25%	22.21	23.35	118570	26858	2.24%
2026-09-03	22.90	23.06	0.13	0.57%	22.61	23.25	99343	22783	1.88%
2026-09-02	23.04	22.93	-0.32	-1.38%	22.70	23.38	116380	26731	2.20%
2026-09-01	22.93	23.25	0.31	1.35%	22.70	24.02	179226	41798	3.39%
2026-08-31	22.16	22.94	0.77	3.47%	21.87	23.55	150336	34185	2.84%
2026-08-28	22.40	22.17	-0.28	-1.25%	22.10	23.06	97437	21801	1.84%
2026-08-27	22.19	22.45	0.15	0.67%	22.00	22.62	130194	29117	2.46%
2026-08-26	21.50	22.30	0.80	3.72%	21.20	22.36	116106	25310	2.19%
2026-08-25	21.88	21.50	-0.60	-2.71%	21.31	22.19	106975	23140	2.02%
2026-08-24	21.71	22.10	-0.23	-1.03%	21.51	22.20	118782	25926	2.24%
2026-08-21	22.30	22.33	-0.10	-0.45%	22.13	22.74	107985	24152	2.04%
2026-08-20	22.63	22.43	-0.02	-0.09%	22.12	23.00	120720	27128	2.28%
2026-08-19	23.13	22.45	-1.16	-4.91%	22.40	23.57	171325	39226	3.24%
2026-08-18	24.05	23.61	-0.58	-2.40%	23.58	24.88	217318	52357	4.11%
2026-08-17	23.79	24.19	0.49	2.07%	23.05	24.56	185522	44376	3.51%
2026-08-14	23.73	23.70	-0.15	-0.63%	22.59	24.10	214854	50123	4.06%
2026-08-13	24.13	23.85	-0.28	-1.16%	23.70	24.54	253237	61066	4.78%
2026-08-12	21.90	24.13	2.19	9.98%	21.76	24.13	252341	60295	4.77%
2026-08-11	21.72	21.94	0.07	0.32%	21.20	22.71	147763	32622	2.79%
2026-08-10	21.87	21.87	0.47	2.20%	20.90	21.98	143539	30918	2.71%
2026-08-07	21.43	21.40	-0.20	-0.93%	21.14	21.70	136919	29350	2.59%
2026-08-06	21.25	21.60	0.43	2.03%	21.00	21.96	191569	41127	3.62%
2026-08-05	20.05	21.17	1.35	6.81%	19.80	21.40	357443	74304	6.75%
2026-08-04	18.20	19.82	1.80	9.99%	18.04	19.82	144632	28145	2.73%
2026-08-03	19.10	18.02	-0.79	-4.20%	18.00	19.69	272714	50808	5.15%
2026-07-31	17.65	18.81	1.71	10.00%	17.60	18.81	176577	32978	3.34%
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%