金新农(002548) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-01 | 7.75 | 7.84 | 7.71 | 7.84 | 0.13 | 1.69 | 92,432 | 7,199 | 1.69 | 1.70 |
| 2021-02-26 | 7.48 | 7.72 | 7.45 | 7.71 | 0.12 | 1.58 | 91,275 | 6,948 | 3.56 | 1.67 |
| 2021-02-25 | 7.77 | 7.78 | 7.55 | 7.59 | -0.18 | -2.32 | 111,830 | 8,511 | 2.96 | 2.05 |
| 2021-02-24 | 7.79 | 7.91 | 7.68 | 7.77 | -0.02 | -0.26 | 106,418 | 8,285 | 2.95 | 1.95 |
| 2021-02-23 | 8.11 | 8.11 | 7.73 | 7.79 | -0.32 | -3.95 | 175,151 | 13,752 | 4.69 | 3.21 |
| 2021-02-22 | 8.10 | 8.35 | 8.01 | 8.11 | 0.19 | 2.40 | 276,684 | 22,670 | 4.29 | 5.08 |
| 2021-02-19 | 7.39 | 7.98 | 7.36 | 7.92 | 0.53 | 7.17 | 232,230 | 18,022 | 8.39 | 4.26 |
| 2021-02-18 | 7.27 | 7.45 | 7.27 | 7.39 | 0.19 | 2.64 | 108,796 | 8,006 | 2.50 | 2.00 |
| 2021-02-10 | 7.19 | 7.23 | 7.14 | 7.20 | 0.01 | 0.14 | 76,511 | 5,495 | 1.25 | 1.40 |
| 2021-02-09 | 7.13 | 7.24 | 7.02 | 7.19 | 0.07 | 0.98 | 101,999 | 7,268 | 3.09 | 1.87 |
| 2021-02-08 | 7.14 | 7.24 | 7.05 | 7.12 | 0.00 | 0.00 | 87,833 | 6,265 | 2.67 | 1.61 |
| 2021-02-05 | 7.33 | 7.50 | 7.11 | 7.12 | -0.18 | -2.47 | 116,747 | 8,548 | 5.34 | 2.14 |
| 2021-02-04 | 7.63 | 7.63 | 7.28 | 7.30 | -0.34 | -4.45 | 138,284 | 10,195 | 4.58 | 2.54 |
| 2021-02-03 | 7.50 | 7.80 | 7.28 | 7.64 | 0.14 | 1.87 | 174,114 | 13,168 | 6.93 | 3.19 |
| 2021-02-02 | 7.61 | 7.65 | 7.46 | 7.50 | -0.15 | -1.96 | 125,542 | 9,432 | 2.48 | 2.30 |
| 2021-02-01 | 7.48 | 7.77 | 7.33 | 7.65 | -0.38 | -4.73 | 218,103 | 16,522 | 5.48 | 4.00 |
| 2021-01-29 | 8.23 | 8.26 | 7.88 | 8.03 | -0.18 | -2.19 | 169,445 | 13,614 | 4.63 | 3.11 |
| 2021-01-28 | 8.31 | 8.37 | 8.08 | 8.21 | -0.31 | -3.64 | 185,522 | 15,260 | 3.40 | 3.40 |
| 2021-01-27 | 8.64 | 8.86 | 8.48 | 8.52 | -0.23 | -2.63 | 232,160 | 20,013 | 4.34 | 4.26 |
| 2021-01-26 | 8.40 | 8.96 | 8.40 | 8.75 | 0.40 | 4.79 | 393,047 | 34,387 | 6.71 | 7.21 |
| 2021-01-25 | 8.50 | 8.51 | 8.21 | 8.35 | -0.15 | -1.76 | 171,324 | 14,217 | 3.53 | 3.14 |
| 2021-01-22 | 8.87 | 8.88 | 8.50 | 8.50 | -0.37 | -4.17 | 207,534 | 17,877 | 4.28 | 3.81 |
| 2021-01-21 | 8.72 | 8.93 | 8.63 | 8.87 | 0.12 | 1.37 | 185,944 | 16,367 | 3.43 | 3.41 |
| 2021-01-20 | 8.86 | 8.87 | 8.63 | 8.75 | -0.17 | -1.91 | 144,223 | 12,610 | 2.69 | 2.65 |
| 2021-01-19 | 8.85 | 8.97 | 8.72 | 8.92 | 0.01 | 0.11 | 210,799 | 18,602 | 2.81 | 3.87 |
| 2021-01-18 | 8.56 | 8.99 | 8.51 | 8.91 | 0.34 | 3.97 | 279,533 | 24,698 | 5.60 | 5.13 |
| 2021-01-15 | 8.41 | 8.71 | 8.41 | 8.57 | 0.08 | 0.94 | 210,480 | 18,060 | 3.53 | 3.86 |
| 2021-01-14 | 8.90 | 8.92 | 8.48 | 8.49 | -0.46 | -5.14 | 295,980 | 25,542 | 4.92 | 5.43 |
| 2021-01-13 | 9.27 | 9.27 | 8.85 | 8.95 | -0.35 | -3.76 | 359,694 | 32,303 | 4.52 | 6.60 |
| 2021-01-12 | 9.29 | 9.42 | 9.07 | 9.30 | 0.14 | 1.53 | 379,698 | 34,985 | 3.82 | 6.96 |
| 2021-01-11 | 9.51 | 9.75 | 8.98 | 9.16 | -0.54 | -5.57 | 543,549 | 50,627 | 7.94 | 9.97 |
| 2021-01-08 | 10.20 | 10.20 | 9.39 | 9.70 | -0.73 | -7.00 | 787,595 | 77,065 | 7.77 | 14.45 |
| 2021-01-07 | 9.35 | 10.43 | 9.34 | 10.43 | 0.95 | 10.02 | 976,282 | 98,197 | 11.50 | 17.91 |
| 2021-01-06 | 10.00 | 10.35 | 9.40 | 9.48 | -0.17 | -1.76 | 960,554 | 94,298 | 9.84 | 17.62 |
| 2021-01-05 | 9.35 | 9.65 | 9.25 | 9.65 | 0.88 | 10.03 | 517,767 | 49,415 | 4.56 | 9.50 |
| 2021-01-04 | 8.08 | 8.77 | 8.08 | 8.77 | 0.80 | 10.04 | 295,461 | 25,270 | 8.66 | 5.42 |
