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(%) |
| 2020-09-18 | 8.72 | 8.93 | 8.71 | 8.91 | 0.17 | 1.95 | 97,425 | 8,606 | 2.52 | 1.78 |
| 2020-09-17 | 8.83 | 8.88 | 8.51 | 8.74 | -0.11 | -1.24 | 130,349 | 11,285 | 4.18 | 2.39 |
| 2020-09-16 | 9.03 | 9.17 | 8.80 | 8.85 | -0.16 | -1.78 | 100,111 | 8,925 | 4.11 | 1.83 |
| 2020-09-15 | 8.96 | 9.03 | 8.84 | 9.01 | 0.03 | 0.33 | 77,413 | 6,909 | 2.12 | 1.42 |
| 2020-09-14 | 9.15 | 9.15 | 8.90 | 8.98 | -0.09 | -0.99 | 89,458 | 8,070 | 2.76 | 1.64 |
| 2020-09-11 | 8.98 | 9.08 | 8.81 | 9.07 | 0.07 | 0.78 | 82,014 | 7,368 | 3.00 | 1.50 |
| 2020-09-10 | 9.20 | 9.26 | 8.86 | 9.00 | -0.11 | -1.21 | 149,925 | 13,565 | 4.39 | 2.75 |
| 2020-09-09 | 9.31 | 9.65 | 9.11 | 9.11 | -0.30 | -3.19 | 150,158 | 13,991 | 5.74 | 2.75 |
| 2020-09-08 | 9.59 | 9.67 | 9.22 | 9.41 | -0.21 | -2.18 | 162,555 | 15,208 | 4.68 | 2.98 |
| 2020-09-07 | 10.06 | 10.30 | 9.51 | 9.62 | -0.58 | -5.69 | 245,280 | 24,180 | 7.75 | 4.49 |
| 2020-09-04 | 10.04 | 10.26 | 10.04 | 10.20 | -0.15 | -1.45 | 98,154 | 9,949 | 2.13 | 1.80 |
| 2020-09-03 | 10.75 | 10.77 | 10.35 | 10.35 | -0.48 | -4.43 | 178,705 | 18,761 | 3.88 | 3.27 |
| 2020-09-02 | 10.87 | 11.01 | 10.76 | 10.83 | 0.02 | 0.19 | 153,373 | 16,691 | 2.31 | 2.81 |
| 2020-09-01 | 10.64 | 10.87 | 10.60 | 10.81 | 0.10 | 0.93 | 97,990 | 10,479 | 2.52 | 1.80 |
| 2020-08-31 | 10.71 | 10.88 | 10.66 | 10.71 | 0.01 | 0.09 | 141,053 | 15,160 | 2.06 | 2.58 |
| 2020-08-28 | 10.62 | 10.74 | 10.40 | 10.70 | 0.08 | 0.75 | 155,475 | 16,495 | 3.20 | 2.85 |
| 2020-08-27 | 10.61 | 10.69 | 10.46 | 10.62 | 0.04 | 0.38 | 111,520 | 11,810 | 2.17 | 2.04 |
| 2020-08-26 | 10.69 | 10.98 | 10.57 | 10.58 | -0.22 | -2.04 | 182,189 | 19,593 | 3.80 | 3.34 |
| 2020-08-25 | 11.26 | 11.26 | 10.74 | 10.80 | -0.42 | -3.74 | 258,610 | 28,253 | 4.63 | 4.74 |
| 2020-08-24 | 11.15 | 11.36 | 11.03 | 11.22 | 0.17 | 1.54 | 195,077 | 21,906 | 2.99 | 3.57 |
| 2020-08-21 | 11.11 | 11.19 | 10.95 | 11.05 | -0.05 | -0.45 | 180,277 | 19,970 | 2.16 | 3.30 |
| 2020-08-20 | 11.40 | 11.45 | 10.98 | 11.10 | -0.48 | -4.15 | 379,160 | 42,266 | 4.06 | 6.95 |
| 2020-08-19 | 11.88 | 12.07 | 11.52 | 11.58 | -0.32 | -2.69 | 430,447 | 50,705 | 4.62 | 7.89 |
| 2020-08-18 | 11.55 | 12.02 | 11.40 | 11.90 | 0.30 | 2.59 | 559,584 | 66,169 | 5.34 | 10.25 |
| 2020-08-17 | 11.59 | 11.87 | 11.47 | 11.60 | 0.15 | 1.31 | 399,449 | 46,575 | 3.49 | 7.32 |
| 2020-08-14 | 11.66 | 11.73 | 11.12 | 11.45 | -0.16 | -1.38 | 273,470 | 31,026 | 5.25 | 5.01 |
| 2020-08-13 | 11.18 | 11.85 | 11.07 | 11.61 | 0.42 | 3.75 | 435,647 | 50,218 | 6.97 | 7.98 |
| 2020-08-12 | 11.07 | 11.38 | 10.84 | 11.19 | 0.12 | 1.08 | 290,419 | 32,301 | 4.88 | 5.32 |
| 2020-08-11 | 11.18 | 11.54 | 11.03 | 11.07 | -0.11 | -0.98 | 340,415 | 38,561 | 4.56 | 6.24 |
| 2020-08-10 | 11.10 | 11.19 | 10.92 | 11.18 | 0.02 | 0.18 | 244,153 | 27,028 | 2.42 | 4.47 |
| 2020-08-07 | 11.51 | 11.68 | 10.95 | 11.16 | -0.45 | -3.88 | 405,959 | 45,502 | 6.29 | 7.44 |
| 2020-08-06 | 11.97 | 11.99 | 11.53 | 11.61 | -0.47 | -3.89 | 443,486 | 51,821 | 3.81 | 8.12 |
| 2020-08-05 | 11.35 | 12.15 | 11.35 | 12.08 | 0.40 | 3.42 | 499,384 | 59,383 | 6.85 | 9.15 |
| 2020-08-04 | 12.19 | 12.65 | 11.56 | 11.68 | -0.27 | -2.26 | 771,730 | 93,090 | 9.12 | 14.14 |
| 2020-08-03 | 11.29 | 12.08 | 11.15 | 11.95 | 0.74 | 6.60 | 769,420 | 89,763 | 8.30 | 14.10 |
| 2020-07-31 | 11.00 | 11.40 | 10.70 | 11.21 | 0.10 | 0.90 | 576,917 | 63,967 | 6.30 | 10.57 |
| 2020-07-30 | 10.90 | 11.54 | 10.83 | 11.11 | 0.21 | 1.93 | 658,527 | 73,420 | 6.51 | 12.06 |
| 2020-07-29 | 10.66 | 11.05 | 10.35 | 10.90 | 0.08 | 0.74 | 504,542 | 54,121 | 6.47 | 9.24 |
| 2020-07-28 | 10.57 | 10.95 | 10.31 | 10.82 | 0.22 | 2.08 | 517,196 | 55,217 | 6.04 | 9.47 |
| 2020-07-27 | 11.03 | 11.60 | 10.40 | 10.60 | -0.51 | -4.59 | 696,106 | 75,932 | 10.80 | 12.75 |
| 2020-07-24 | 11.27 | 12.17 | 11.02 | 11.11 | -0.34 | -2.97 | 924,203 | 107,034 | 10.04 | 16.93 |
| 2020-07-23 | 10.65 | 11.70 | 10.40 | 11.45 | 0.60 | 5.53 | 939,072 | 105,082 | 11.98 | 17.20 |
| 2020-07-22 | 10.78 | 11.10 | 10.50 | 10.85 | -0.12 | -1.09 | 743,190 | 80,196 | 5.47 | 13.62 |
| 2020-07-21 | 10.26 | 11.08 | 10.01 | 10.97 | 0.39 | 3.69 | 800,349 | 84,354 | 10.11 | 14.66 |
| 2020-07-20 | 10.90 | 11.05 | 9.61 | 10.58 | 0.02 | 0.19 | 797,032 | 82,744 | 13.64 | 14.60 |
| 2020-07-17 | 10.27 | 11.20 | 10.27 | 10.56 | 0.32 | 3.13 | 925,478 | 98,540 | 9.08 | 16.95 |
| 2020-07-16 | 10.06 | 10.90 | 10.05 | 10.24 | -0.93 | -8.33 | 1,075,312 | 111,560 | 7.61 | 19.70 |
| 2020-07-15 | 10.50 | 11.17 | 10.41 | 11.17 | 1.02 | 10.05 | 1,093,373 | 119,573 | 7.49 | 20.03 |
| 2020-07-14 | 10.15 | 10.15 | 9.71 | 10.15 | 0.92 | 9.97 | 1,148,680 | 114,970 | 4.77 | 21.04 |
| 2020-07-13 | 8.50 | 9.23 | 8.48 | 9.23 | 0.84 | 10.01 | 384,345 | 34,609 | 8.94 | 7.04 |
| 2020-07-10 | 8.56 | 8.58 | 8.23 | 8.39 | -0.11 | -1.29 | 354,947 | 29,807 | 4.12 | 6.50 |
| 2020-07-09 | 8.38 | 8.54 | 8.29 | 8.50 | 0.19 | 2.29 | 418,000 | 35,202 | 3.01 | 7.66 |
| 2020-07-08 | 8.27 | 8.36 | 8.21 | 8.31 | -0.03 | -0.36 | 279,131 | 23,104 | 1.80 | 5.11 |
| 2020-07-07 | 8.25 | 8.49 | 8.17 | 8.34 | -0.01 | -0.12 | 443,323 | 36,990 | 3.83 | 8.12 |
| 2020-07-06 | 8.03 | 8.41 | 7.99 | 8.35 | 0.48 | 6.10 | 438,386 | 35,981 | 5.34 | 8.03 |
| 2020-07-03 | 7.88 | 8.04 | 7.71 | 7.87 | 0.00 | 0.00 | 279,478 | 21,958 | 4.19 | 5.12 |
| 2020-07-02 | 7.98 | 8.00 | 7.78 | 7.87 | -0.15 | -1.87 | 292,399 | 22,997 | 2.74 | 5.36 |
| 2020-07-01 | 7.91 | 8.13 | 7.85 | 8.02 | 0.13 | 1.65 | 289,933 | 23,225 | 3.55 | 5.31 |
