金新农（002548）历史行情
以下为金新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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.660 | 3.610 | 3.710 | 3.600 | -0.140 | -3.733% | 21.20万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.830 | 3.750 | 3.870 | 3.740 | -0.090 | -2.344% | 14.33万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.780 | 3.840 | 3.880 | 3.710 | 0.010 | 0.261% | 20.48万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.950 | 3.830 | 3.990 | 3.810 | -0.110 | -2.792% | 26.31万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.840 | 3.940 | 3.960 | 3.780 | 0.090 | 2.338% | 24.62万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.940 | 3.850 | 3.980 | 3.810 | -0.090 | -2.284% | 18.19万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.950 | 3.940 | 3.960 | 3.890 | 0.020 | 0.510% | 1,297.99万 | 0.51亿 | 1.613% |
| 2026-10-06 | 3.950 | 3.940 | 3.960 | 3.890 | 0.020 | 0.510% | 1,297.99万 | 0.51亿 | 1.613% |
| 2026-10-05 | 3.950 | 3.940 | 3.960 | 3.890 | 0.020 | 0.510% | 1,297.99万 | 0.51亿 | 1.613% |
| 2026-10-02 | 3.950 | 3.940 | 3.960 | 3.890 | 0.020 | 0.510% | 1,297.99万 | 0.51亿 | 1.613% |
| 2026-10-01 | 3.950 | 3.940 | 3.960 | 3.890 | 0.020 | 0.510% | 1,297.99万 | 0.51亿 | 1.613% |
| 2026-09-30 | 3.950 | 3.940 | 3.960 | 3.890 | 0.020 | 0.510% | 12.98万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.920 | 3.920 | 3.970 | 3.790 | 0.060 | 1.554% | 21.29万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.840 | 3.860 | 3.950 | 3.770 | 0.040 | 1.047% | 23.10万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.900 | 3.820 | 3.950 | 3.800 | -0.110 | -2.799% | 2,449.11万 | 0.94亿 | 3.044% |
| 2026-09-24 | 3.900 | 3.820 | 3.950 | 3.800 | -0.110 | -2.799% | 24.49万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.030 | 3.930 | 4.030 | 3.920 | -0.100 | -2.481% | 21.95万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.150 | 4.030 | 4.150 | 3.990 | -0.110 | -2.657% | 28.48万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.020 | 4.140 | 4.160 | 3.980 | 0.130 | 3.242% | 27.49万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.950 | 4.010 | 4.040 | 3.920 | 0.030 | 0.754% | 25.12万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.910 | 3.980 | 4.020 | 3.840 | 0.030 | 0.759% | 29.74万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.940 | 3.950 | 4.010 | 3.880 | 0.000 | 0.000% | 26.13万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.150 | 3.950 | 4.220 | 3.950 | -0.190 | -4.589% | 37.40万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.320 | 4.140 | 4.350 | 4.120 | -0.220 | -5.046% | 36.67万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.470 | 4.360 | 4.500 | 4.290 | -0.150 | -3.326% | 38.00万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.690 | 4.510 | 4.770 | 4.490 | -0.210 | -4.449% | 53.47万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.590 | 4.720 | 4.800 | 4.560 | 0.070 | 1.505% | 78.16万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.590 | 4.650 | 4.650 | 4.510 | 0.080 | 1.751% | 59.53万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.550 | 4.570 | 4.690 | 4.490 | -0.010 | -0.218% | 74.78万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.240 | 4.580 | 4.630 | 4.180 | 0.370 | 8.789% | 61.75万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.290 | 4.210 | 4.360 | 4.190 | -0.080 | -1.865% | 20.87万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.380 | 4.290 | 4.380 | 4.250 | -0.130 | -2.941% | 24.00万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.300 | 4.420 | 4.460 | 4.280 | 0.120 | 2.791% | 28.26万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.370 | 4.300 | 4.430 | 4.270 | -0.040 | -0.922% | 26.94万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.270 | 4.340 | 4.370 | 4.200 | 0.050 | 1.166% | 27.76万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.190 | 4.290 | 4.300 | 4.140 | 0.110 | 2.632% | 27.34万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.100 | 4.180 | 4.240 | 4.080 | 0.060 | 1.456% | 24.97万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.010 | 4.120 | 4.130 | 3.970 | 0.110 | 2.743% | 26.08万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.090 | 4.010 | 4.110 | 3.980 | -0.070 | -1.716% | 22.04万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.180 | 4.080 | 4.180 | 4.020 | -0.140 | -3.318% | 28.90万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.160 | 4.220 | 4.240 | 4.050 | 0.050 | 1.199% | 45.85万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.260 | 4.170 | 4.370 | 4.110 | -0.100 | -2.342% | 49.05万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.200 | 4.270 | 4.320 | 4.180 | 0.070 | 1.667% | 39.88万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.050 | 4.200 | 4.220 | 4.050 | 0.150 | 3.704% | 35.03万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.120 | 4.050 | 4.130 | 4.010 | -0.070 | -1.699% | 23.07万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.150 | 4.120 | 4.170 | 4.040 | -0.030 | -0.723% | 30.72万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.170 | 4.150 | 4.170 | 4.080 | 0.030 | 0.728% | 23.65万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.160 | 4.120 | 4.190 | 4.100 | -0.060 | -1.435% | 24.57万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.960 | 4.180 | 4.190 | 3.950 | 0.230 | 5.823% | 40.98万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.970 | 3.950 | 3.980 | 3.870 | -0.030 | -0.754% | 20.60万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.970 | 3.980 | 4.000 | 3.890 | 0.000 | 0.000% | 24.24万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.900 | 3.980 | 4.020 | 3.900 | 0.080 | 2.051% | 27.29万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.950 | 3.900 | 3.990 | 3.850 | 0.020 | 0.515% | 19.23万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.870 | 3.880 | 3.920 | 3.830 | 0.050 | 1.305% | 24.01万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.730 | 3.830 | 3.840 | 3.730 | 0.070 | 1.862% | 23.40万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.770 | 3.760 | 3.910 | 3.740 | -0.040 | -1.053% | 29.14万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.780 | 3.800 | 3.820 | 3.710 | 0.010 | 0.264% | 23.40万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.790 | 3.790 | 3.920 | 3.760 | -0.060 | -1.558% | 18.17万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.760 | 3.850 | 3.880 | 3.720 | 0.090 | 2.394% | 20.47万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.960 | 3.760 | 3.990 | 3.760 | -0.240 | -6.000% | 30.82万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.990 | 4.000 | 4.000 | 3.840 | 0.000 | 0.000% | 25.54万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.980 | 4.000 | 4.070 | 3.950 | 0.000 | 0.000% | 24.76万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.020 | 4.000 | 4.060 | 3.840 | -0.030 | -0.744% | 35.28万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.080 | 4.030 | 4.170 | 3.980 | -0.060 | -1.467% | 37.78万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.250 | 4.090 | 4.340 | 4.000 | -0.140 | -3.310% | 49.46万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.160 | 4.230 | 4.480 | 4.160 | 0.040 | 0.955% | 66.28万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.950 | 4.190 | 4.400 | 3.870 | 0.190 | 4.750% | 65.01万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.140 | 4.000 | 4.150 | 3.860 | -0.050 | -1.235% | 31.67万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.180 | 4.050 | 4.230 | 4.030 | -0.140 | -3.341% | 44.40万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.780 | 4.190 | 4.190 | 3.710 | 0.380 | 9.974% | 42.76万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.860 | 3.810 | 3.930 | 3.780 | -0.070 | -1.804% | 25.14万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.080 | 3.880 | 4.080 | 3.860 | -0.140 | -3.483% | 23.48万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.100 | 4.020 | 4.170 | 4.000 | -0.100 | -2.427% | 26.79万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.110 | 4.120 | 4.180 | 4.010 | 0.070 | 1.728% | 40.93万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.150 | 4.050 | 4.310 | 4.020 | -0.120 | -2.878% | 55.33万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.130 | 4.170 | 4.350 | 4.000 | 0.110 | 2.709% | 78.52万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.700 | 4.060 | 4.060 | 3.700 | 0.370 | 10.027% | 28.29万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.610 | 3.690 | 3.810 | 3.550 | 0.070 | 1.934% | 27.47万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.470 | 3.620 | 3.650 | 3.460 | 0.110 | 3.134% | 31.55万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.580 | 3.510 | 3.600 | 3.490 | -0.050 | -1.404% | 26.28万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.620 | 3.560 | 3.620 | 3.510 | -0.080 | -2.198% | 19.06万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.820 | 3.640 | 3.850 | 3.580 | -0.180 | -4.712% | 28.55万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.710 | 3.820 | 3.950 | 3.690 | 0.080 | 2.139% | 34.13万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.800 | 3.740 | 3.820 | 3.640 | -0.090 | -2.350% | 29.50万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.880 | 3.830 | 3.900 | 3.770 | -0.080 | -2.046% | 22.67万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.030 | 3.910 | 4.070 | 3.850 | -0.130 | -3.218% | 33.59万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.960 | 4.040 | 4.070 | 3.920 | 0.070 | 1.763% | 26.21万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.050 | 3.970 | 4.110 | 3.900 | -0.030 | -0.750% | 31.12万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.000 | 4.000 | 4.060 | 3.930 | 0.020 | 0.503% | 26.97万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.980 | 3.980 | 4.060 | 3.930 | -0.040 | -0.995% | 18.90万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.030 | 4.020 | 4.100 | 3.930 | -0.010 | -0.248% | 22.44万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.080 | 4.030 | 4.090 | 3.920 | -0.020 | -0.494% | 24.17万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.950 | 4.050 | 4.270 | 3.920 | 0.060 | 1.504% | 41.87万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.960 | 3.990 | 4.070 | 3.950 | 0.020 | 0.504% | 21.92万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.120 | 3.970 | 4.160 | 3.960 | -0.130 | -3.171% | 22.99万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.060 | 4.100 | 4.140 | 4.000 | 0.030 | 0.737% | 23.28万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.210 | 4.070 | 4.220 | 3.980 | -0.110 | -2.632% | 21.53万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.100 | 4.180 | 4.240 | 4.040 | 0.080 | 1.951% | 21.89万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.200 | 4.100 | 4.230 | 4.100 | -0.090 | -2.148% | 22.19万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.200 | 4.190 | 4.220 | 4.110 | -0.010 | -0.238% | 18.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.300 | 4.200 | 4.330 | 4.180 | -0.110 | -2.552% | 17.77万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.330 | 4.310 | 4.380 | 4.230 | -0.050 | -1.147% | 17.24万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.390 | 4.360 | 4.450 | 4.300 | -0.010 | -0.229% | 20.17万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.390 | 4.370 | 4.490 | 4.340 | 0.030 | 0.691% | 19.63万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.430 | 4.340 | 4.510 | 4.330 | -0.070 | -1.587% | 28.92万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.530 | 4.410 | 4.550 | 4.370 | -0.150 | -3.289% | 28.10万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.690 | 4.560 | 4.690 | 4.450 | -0.090 | -1.935% | 29.13万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.720 | 4.650 | 4.740 | 4.600 | -0.110 | -2.311% | 24.04万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.810 | 4.760 | 4.850 | 4.690 | -0.090 | -1.856% | 30.28万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.820 | 4.850 | 5.050 | 4.760 | 0.030 | 0.622% | 49.00万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.920 | 4.820 | 4.920 | 4.780 | -0.040 | -0.823% | 27.83万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.140 | 4.860 | 5.140 | 4.840 | -0.300 | -5.814% | 41.73万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.190 | 5.160 | 5.230 | 5.110 | -0.040 | -0.769% | 33.67万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.160 | 5.200 | 5.260 | 5.150 | 0.030 | 0.580% | 25.99万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.260 | 5.170 | 5.270 | 5.120 | -0.100 | -1.898% | 35.09万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.330 | 5.270 | 5.370 | 5.200 | -0.120 | -2.226% | 48.51万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.100 | 5.390 | 5.480 | 5.000 | 0.310 | 6.102% | 88.89万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.620 | 5.080 | 5.080 | 4.580 | 0.460 | 9.957% | 34.43万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.760 | 4.620 | 4.760 | 4.590 | -0.180 | -3.750% | 30.42万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.780 | 4.800 | 4.840 | 4.710 | 0.020 | 0.418% | 15.73万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.860 | 4.780 | 4.880 | 4.750 | -0.090 | -1.848% | 20.17万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.000 | 4.870 | 5.040 | 4.800 | -0.170 | -3.373% | 29.43万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.040 | 5.040 | 5.090 | 5.000 | -0.020 | -0.395% | 17.61万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.110 | 5.060 | 5.140 | 5.020 | -0.070 | -1.365% | 18.78万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.200 | 5.130 | 5.300 | 5.100 | 0.000 | 0.000% | 22.74万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.170 | 5.180 | 5.210 | 5.100 | 0.000 | 0.000% | 19.42万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.060 | 5.160 | 5.180 | 5.020 | 0.090 | 1.780% | 26.76万 | 1.37亿 | 3.330% |
| 2026-04-15 | 5.170 | 5.070 | 5.190 | 5.000 | 0.000 | 0.000% | 25.68万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.050 | 5.170 | 5.170 | 4.970 | 0.160 | 3.194% | 37.07万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.050 | 5.010 | 5.110 | 4.930 | 0.000 | 0.000% | 27.31万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.080 | 5.050 | 5.130 | 5.030 | 0.000 | 0.000% | 24.22万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.320 | 5.080 | 5.350 | 5.060 | 0.000 | 0.000% | 38.32万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.320 | 5.370 | 5.460 | 5.300 | 0.000 | 0.000% | 22.18万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.110 | 5.230 | 5.300 | 5.100 | 0.000 | 0.000% | 16.37万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.400 | 5.130 | 5.420 | 5.000 | 0.000 | 0.000% | 28.12万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.470 | 5.420 | 5.580 | 5.340 | 0.000 | 0.000% | 18.38万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.400 | 5.480 | 5.500 | 5.340 | 0.000 | 0.000% | 14.59万 | 0.00亿 | 0.000% |