京基智农（000048）历史行情

以下为京基智农近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	18.250	18.000	18.380	17.910	0.080	0.446%	786.12万	1.42亿	1.485%
2026-10-01	18.250	18.000	18.380	17.910	0.080	0.446%	786.12万	1.42亿	1.485%
2026-09-30	18.250	18.000	18.380	17.910	0.080	0.446%	7.86万	0.00亿	0.000%
2026-09-29	17.970	17.920	18.300	17.740	-0.040	-0.223%	8.54万	0.00亿	0.000%
2026-09-28	18.660	17.960	18.700	17.940	-0.700	-3.751%	10.00万	0.00亿	0.000%
2026-09-27	18.880	18.660	19.190	18.520	-0.440	-2.304%	1,023.88万	1.93亿	1.934%
2026-09-24	18.880	18.660	19.190	18.520	-0.440	-2.304%	10.24万	0.00亿	0.000%
2026-09-23	19.470	19.100	19.730	18.600	-0.370	-1.900%	19.97万	0.00亿	0.000%
2026-09-22	18.160	19.470	19.770	17.980	1.300	7.155%	29.88万	0.00亿	0.000%
2026-09-21	18.090	18.170	18.640	17.820	-0.300	-1.624%	21.31万	0.00亿	0.000%
2026-09-18	19.400	18.470	19.770	17.700	-0.960	-4.941%	33.46万	0.00亿	0.000%
2026-09-17	19.790	19.430	20.120	19.380	-0.400	-2.017%	9.62万	0.00亿	0.000%
2026-09-16	20.050	19.830	20.190	19.610	-0.420	-2.074%	11.39万	0.00亿	0.000%
2026-09-15	20.120	20.250	20.870	19.010	0.140	0.696%	20.52万	0.00亿	0.000%
2026-09-14	21.760	20.110	22.140	19.960	-1.710	-7.837%	19.85万	0.00亿	0.000%
2026-09-11	22.950	21.820	22.970	21.400	-1.380	-5.948%	28.19万	0.00亿	0.000%
2026-09-10	20.530	23.200	23.200	20.460	2.110	10.005%	28.50万	0.00亿	0.000%
2026-09-09	21.720	21.090	21.910	19.650	-0.610	-2.811%	25.66万	0.00亿	0.000%
2026-09-08	22.140	21.700	22.400	21.650	-0.440	-1.987%	10.78万	0.00亿	0.000%
2026-09-07	22.220	22.140	22.460	21.700	-0.170	-0.762%	13.33万	0.00亿	0.000%
2026-09-04	23.120	22.310	23.350	22.210	-0.750	-3.252%	11.86万	0.00亿	0.000%
2026-09-03	22.900	23.060	23.250	22.610	0.130	0.567%	9.93万	0.00亿	0.000%
2026-09-02	23.040	22.930	23.380	22.700	-0.320	-1.376%	11.64万	0.00亿	0.000%
2026-09-01	22.930	23.250	24.020	22.700	0.310	1.351%	17.92万	0.00亿	0.000%
2026-08-31	22.160	22.940	23.550	21.870	0.770	3.473%	15.03万	0.00亿	0.000%
2026-08-28	22.400	22.170	23.060	22.100	-0.280	-1.247%	9.74万	0.00亿	0.000%
2026-08-27	22.190	22.450	22.620	22.000	0.150	0.673%	13.02万	0.00亿	0.000%
2026-08-26	21.500	22.300	22.360	21.200	0.800	3.721%	11.61万	0.00亿	0.000%
2026-08-25	21.880	21.500	22.190	21.310	-0.600	-2.715%	10.70万	0.00亿	0.000%
2026-08-24	21.710	22.100	22.200	21.510	-0.230	-1.030%	11.88万	0.00亿	0.000%
2026-08-21	22.300	22.330	22.740	22.130	-0.100	-0.446%	10.80万	0.00亿	0.000%
2026-08-20	22.630	22.430	23.000	22.120	-0.020	-0.089%	12.07万	0.00亿	0.000%
2026-08-19	23.130	22.450	23.570	22.400	-1.160	-4.913%	17.13万	0.00亿	0.000%
2026-08-18	24.050	23.610	24.880	23.580	-0.580	-2.398%	21.73万	0.00亿	0.000%
2026-08-17	23.790	24.190	24.560	23.050	0.490	2.068%	18.55万	0.00亿	0.000%
2026-08-14	23.730	23.700	24.100	22.590	-0.150	-0.629%	21.49万	0.00亿	0.000%
2026-08-13	24.130	23.850	24.540	23.700	-0.280	-1.160%	25.32万	0.00亿	0.000%
2026-08-12	21.900	24.130	24.130	21.760	2.190	9.982%	25.23万	0.00亿	0.000%
2026-08-11	21.720	21.940	22.710	21.200	0.070	0.320%	14.78万	0.00亿	0.000%
2026-08-10	21.870	21.870	21.980	20.900	0.470	2.196%	14.35万	0.00亿	0.000%
2026-08-07	21.430	21.400	21.700	21.140	-0.200	-0.926%	13.69万	0.00亿	0.000%
2026-08-06	21.250	21.600	21.960	21.000	0.430	2.031%	19.16万	0.00亿	0.000%
2026-08-05	20.050	21.170	21.400	19.800	1.350	6.811%	35.74万	0.00亿	0.000%
2026-08-04	18.200	19.820	19.820	18.040	1.800	9.989%	14.46万	0.00亿	0.000%
2026-08-03	19.100	18.020	19.690	18.000	-0.790	-4.200%	27.27万	0.00亿	0.000%
2026-07-31	17.650	18.810	18.810	17.600	1.710	10.000%	17.66万	0.00亿	0.000%
2026-07-30	17.880	17.100	18.400	16.350	-1.010	-5.577%	18.42万	0.00亿	0.000%
2026-07-29	18.070	18.110	18.450	17.310	-0.020	-0.110%	16.61万	0.00亿	0.000%
2026-07-28	18.320	18.130	19.090	17.860	-0.520	-2.788%	10.05万	0.00亿	0.000%
2026-07-27	17.830	18.650	18.650	17.580	0.610	3.381%	12.62万	0.00亿	0.000%
2026-07-24	19.060	18.040	19.120	18.040	-0.840	-4.449%	12.07万	0.00亿	0.000%
2026-07-23	18.960	18.880	19.850	18.460	-0.270	-1.410%	17.08万	0.00亿	0.000%
2026-07-22	20.330	19.150	20.710	18.780	-1.070	-5.292%	32.84万	0.00亿	0.000%
2026-07-21	18.380	20.220	20.220	17.020	1.840	10.011%	30.70万	0.00亿	0.000%
2026-07-20	18.800	18.380	20.200	17.860	-0.240	-1.289%	24.57万	0.00亿	0.000%
2026-07-17	20.320	18.620	20.810	18.620	-2.070	-10.005%	22.06万	0.00亿	0.000%
2026-07-16	20.900	20.690	21.320	20.570	-0.420	-1.990%	17.15万	0.00亿	0.000%
2026-07-15	22.010	21.110	22.200	20.960	-0.990	-4.480%	21.83万	0.00亿	0.000%
2026-07-14	22.930	22.100	23.390	21.760	-0.860	-3.746%	29.21万	0.00亿	0.000%
2026-07-13	24.900	22.960	26.380	22.560	-1.140	-4.730%	45.76万	0.00亿	0.000%
2026-07-10	22.480	24.100	24.100	22.440	2.190	9.995%	22.35万	0.00亿	0.000%
2026-07-09	21.530	21.910	22.560	21.120	0.060	0.275%	19.72万	0.00亿	0.000%
2026-07-08	21.430	21.850	22.130	21.110	0.330	1.533%	18.42万	0.00亿	0.000%
2026-07-07	21.370	21.520	23.000	21.240	-0.130	-0.600%	22.00万	0.00亿	0.000%
2026-07-06	21.380	21.650	22.220	20.330	0.410	1.930%	32.09万	0.00亿	0.000%
2026-07-03	22.360	21.240	22.360	21.230	-1.120	-5.009%	19.08万	0.00亿	0.000%
2026-07-02	22.500	22.360	23.330	22.130	-0.140	-0.622%	19.15万	0.00亿	0.000%
2026-07-01	22.090	22.500	22.840	21.530	0.410	1.856%	21.09万	0.00亿	0.000%
2026-06-30	19.090	22.090	22.390	19.090	0.880	4.149%	32.14万	0.00亿	0.000%
2026-06-29	21.810	21.210	22.300	20.510	-0.520	-2.393%	25.23万	0.00亿	0.000%
2026-06-26	22.780	21.730	22.940	21.110	-0.580	-2.600%	31.54万	0.00亿	0.000%
2026-06-25	20.590	22.310	22.310	20.300	2.030	10.010%	29.98万	0.00亿	0.000%
2026-06-24	20.760	20.280	21.500	20.080	-0.380	-1.839%	28.09万	0.00亿	0.000%
2026-06-23	21.120	20.660	21.780	20.330	-0.090	-0.434%	44.50万	0.00亿	0.000%
2026-06-22	19.110	20.750	20.750	19.080	1.890	10.021%	46.74万	0.00亿	0.000%
2026-06-18	19.050	18.860	19.490	17.840	-0.270	-1.411%	31.57万	0.00亿	0.000%
2026-06-17	19.110	19.130	19.780	18.400	0.020	0.105%	41.64万	0.00亿	0.000%
2026-06-16	16.900	19.110	19.110	16.300	1.740	10.017%	28.60万	0.00亿	0.000%
2026-06-15	19.530	17.370	20.450	17.100	-1.540	-8.144%	48.99万	0.00亿	0.000%
2026-06-12	19.390	18.910	21.180	18.900	-0.700	-3.570%	82.20万	0.00亿	0.000%
2026-06-11	18.950	19.610	19.610	17.760	1.780	9.983%	29.14万	0.00亿	0.000%
2026-06-10	17.630	17.830	17.830	17.020	1.620	9.994%	29.63万	0.00亿	0.000%
2026-06-09	15.200	16.210	16.210	14.890	1.470	9.973%	29.21万	0.00亿	0.000%
2026-06-08	14.000	14.740	15.150	13.880	0.640	4.539%	21.68万	0.00亿	0.000%
2026-06-05	14.430	14.100	14.660	13.870	-0.470	-3.226%	17.49万	0.00亿	0.000%
2026-06-04	14.290	14.570	14.790	14.200	0.180	1.251%	17.35万	0.00亿	0.000%
2026-06-03	13.890	14.390	14.410	13.500	0.430	3.080%	19.31万	0.00亿	0.000%
2026-06-02	13.850	13.960	14.560	13.580	0.170	1.233%	28.76万	0.00亿	0.000%
2026-06-01	12.800	13.790	13.790	12.700	1.250	9.968%	8.27万	0.00亿	0.000%
2026-05-29	12.660	12.540	12.800	12.430	-0.120	-0.948%	8.39万	0.00亿	0.000%
2026-05-28	12.900	12.660	12.980	12.450	-0.190	-1.479%	7.19万	0.00亿	0.000%
2026-05-27	13.270	12.850	13.450	12.710	-0.430	-3.238%	8.33万	0.00亿	0.000%
2026-05-26	13.440	13.280	13.450	13.100	-0.140	-1.043%	6.32万	0.00亿	0.000%
2026-05-25	13.670	13.420	13.830	13.330	-0.190	-1.396%	7.79万	0.00亿	0.000%
2026-05-22	13.770	13.610	13.870	13.510	-0.070	-0.512%	6.43万	0.00亿	0.000%
2026-05-21	14.240	13.680	14.310	13.590	-0.570	-4.000%	8.60万	0.00亿	0.000%
2026-05-20	14.400	14.250	14.560	14.070	-0.260	-1.792%	7.06万	0.00亿	0.000%
2026-05-19	14.000	14.510	14.660	13.850	0.550	3.940%	12.77万	0.00亿	0.000%
2026-05-18	14.300	13.960	14.350	13.900	-0.380	-2.650%	7.90万	0.00亿	0.000%
2026-05-15	14.510	14.340	14.560	14.260	-0.280	-1.915%	8.78万	0.00亿	0.000%
2026-05-14	14.710	14.620	14.900	14.560	0.040	0.274%	11.22万	0.00亿	0.000%
2026-05-13	14.800	14.580	14.950	14.560	-0.290	-1.950%	10.08万	0.00亿	0.000%
2026-05-12	15.100	14.870	15.110	14.770	-0.290	-1.913%	8.98万	0.00亿	0.000%
2026-05-11	15.040	15.160	15.340	14.930	0.120	0.798%	13.68万	0.00亿	0.000%
2026-05-08	14.950	15.040	15.250	14.810	0.100	0.669%	13.55万	0.00亿	0.000%
2026-05-07	14.630	14.940	15.110	14.570	0.270	1.840%	14.48万	0.00亿	0.000%
2026-05-06	14.750	14.670	14.980	14.500	-0.070	-0.475%	12.43万	0.00亿	0.000%
2026-04-30	14.500	14.740	14.940	14.310	0.020	0.136%	11.61万	0.00亿	0.000%
2026-04-29	14.160	14.720	14.850	14.120	0.530	3.735%	16.89万	0.00亿	0.000%
2026-04-28	14.030	14.190	14.240	14.000	0.250	1.793%	12.15万	0.00亿	0.000%
2026-04-27	14.080	13.940	14.180	13.780	-0.300	-2.107%	12.17万	0.00亿	0.000%
2026-04-24	14.550	14.240	14.550	14.060	-0.310	-2.131%	12.18万	0.00亿	0.000%
2026-04-23	14.660	14.550	14.750	14.410	-0.230	-1.556%	11.39万	0.00亿	0.000%
2026-04-22	14.900	14.780	15.100	14.730	-0.170	-1.137%	12.40万	0.00亿	0.000%
2026-04-21	15.060	14.950	15.210	14.840	-0.070	-0.466%	12.83万	0.00亿	0.000%
2026-04-20	14.820	15.020	15.090	14.750	0.160	1.077%	12.25万	0.00亿	0.000%
2026-04-17	15.350	14.860	15.350	14.600	-0.530	-3.444%	18.18万	0.00亿	0.000%
2026-04-16	15.530	15.390	15.630	15.310	-0.160	-1.029%	11.78万	0.00亿	0.000%
2026-04-15	15.640	15.550	15.740	15.280	-0.110	-0.702%	16.45万	0.00亿	0.000%
2026-04-14	15.300	15.660	15.680	15.060	0.260	1.688%	20.53万	0.00亿	0.000%
2026-04-13	15.130	15.400	15.520	15.020	0.050	0.326%	14.82万	0.00亿	0.000%
2026-04-10	15.750	15.350	15.900	15.310	-0.320	-2.042%	19.01万	0.00亿	0.000%
2026-04-09	16.220	15.670	16.290	15.570	-0.940	-5.659%	26.10万	0.00亿	0.000%
2026-04-08	16.250	16.610	16.950	16.210	0.450	2.785%	26.33万	0.00亿	0.000%
2026-04-07	16.540	16.160	16.700	16.080	0.000	0.000%	31.37万	0.00亿	0.000%
2026-04-03	17.880	17.240	18.200	17.240	0.000	0.000%	39.36万	0.00亿	0.000%
2026-04-02	20.000	19.160	20.600	19.160	0.000	0.000%	13.63万	0.00亿	0.000%
2026-04-01	23.320	21.290	23.370	21.290	0.000	0.000%	15.40万	0.00亿	0.000%