| 股票名称 | 代码 000048 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 京基智农 | 2024-07-26 五 | 13.92 | 13.97 | 14.03 | 14.19 | 13.92 | 0.43% | 0.35% | 18470 | 2597万 | 73.41 | 74.44 | 12.82 | 2 | 京基智农 | 2024-07-25 四 | 13.77 | 13.77 | 13.97 | 13.97 | 13.64 | 1.45% | 0.41% | 21360 | 2958万 | 73.1 | 74.12 | 12.76 | 3 | 京基智农 | 2024-07-24 三 | 13.80 | 13.80 | 13.77 | 13.87 | 13.62 | -0.22% | 0.35% | 18238 | 2502万 | 72.05 | 73.06 | 12.58 | 4 | 京基智农 | 2024-07-23 二 | 13.90 | 13.93 | 13.80 | 13.97 | 13.74 | -0.93% | 0.46% | 23865 | 3303万 | 72.21 | 73.22 | 12.61 | 5 | 京基智农 | 2024-07-22 一 | 14.05 | 14.07 | 13.93 | 14.06 | 13.81 | -1.00% | 0.41% | 21422 | 2976万 | 72.89 | 73.91 | 12.73 | 6 | 京基智农 | 2024-07-19 五 | 14.10 | 14.09 | 14.07 | 14.12 | 13.92 | -0.14% | 0.51% | 26537 | 3722万 | 73.62 | 74.65 | 12.86 | 7 | 京基智农 | 2024-07-18 四 | 14.02 | 14.08 | 14.09 | 14.24 | 13.81 | 0.07% | 0.65% | 33936 | 4767万 | 73.72 | 74.76 | 12.87 | 8 | 京基智农 | 2024-07-17 三 | 14.02 | 14.10 | 14.08 | 14.17 | 14.00 | -0.14% | 0.43% | 22357 | 3151万 | 73.67 | 74.7 | 12.87 | 9 | 京基智农 | 2024-07-16 二 | 14.07 | 14.14 | 14.10 | 14.21 | 13.92 | -0.28% | 0.58% | 30252 | 4261万 | 73.78 | 74.81 | 12.88 | 10 | 京基智农 | 2024-07-15 一 | 14.01 | 14.08 | 14.14 | 14.30 | 13.96 | 0.43% | 0.79% | 41115 | 5822万 | 73.99 | 75.02 | 12.92 | 11 | 京基智农 | 2024-07-12 五 | 14.06 | 14.07 | 14.08 | 14.16 | 13.92 | 0.07% | 0.55% | 28786 | 4042万 | 73.67 | 74.7 | 12.87 | 12 | 京基智农 | 2024-07-11 四 | 14.19 | 14.03 | 14.07 | 14.28 | 13.98 | 0.29% | 0.86% | 45181 | 6358万 | 73.62 | 74.65 | 12.86 | 13 | 京基智农 | 2024-07-10 三 | 13.93 | 14.07 | 14.03 | 14.36 | 13.80 | -0.28% | 0.63% | 33027 | 4662万 | 73.41 | 74.44 | 12.82 | 14 | 京基智农 | 2024-07-09 二 | 14.10 | 14.03 | 14.07 | 14.25 | 13.78 | 0.29% | 1.27% | 66692 | 9342万 | 73.62 | 74.65 | 12.86 | 15 | 京基智农 | 2024-07-08 一 | 14.12 | 13.99 | 14.03 | 14.55 | 13.80 | 0.29% | 1.36% | 71217 | 10113万 | 73.41 | 74.44 | 12.82 | 16 | 京基智农 | 2024-07-05 五 | 13.72 | 13.67 | 13.99 | 14.04 | 13.51 | 2.34% | 0.76% | 39947 | 5532万 | 73.2 | 74.23 | 12.78 | 17 | 京基智农 | 2024-07-04 四 | 13.85 | 13.82 | 13.67 | 14.06 | 13.44 | -1.09% | 0.98% | 51041 | 6989万 | 71.53 | 72.53 | 12.49 | 18 | 京基智农 | 2024-07-03 三 | 13.60 | 13.58 | 13.82 | 13.89 | 13.47 | 1.77% | 1.06% | 55620 | 7652万 | 72.31 | 73.32 | 12.63 | 19 | 京基智农 | 2024-07-02 二 | 13.71 | 13.73 | 13.58 | 13.79 | 13.45 | -1.09% | 0.88% | 45786 | 6233万 | 71.06 | 72.05 | 12.41 | 20 | 京基智农 | 2024-07-01 一 | 13.67 | 13.69 | 13.73 | 13.87 | 13.43 | 0.29% | 0.95% | 49690 | 6792万 | 71.84 | 72.85 | 12.55 | 21 | 京基智农 | 2024-06-28 五 | 13.61 | 13.70 | 13.69 | 14.13 | 13.33 | -0.07% | 1.43% | 74737 | 10221万 | 71.63 | 72.63 | 12.51 | 22 | 京基智农 | 2024-06-27 四 | 13.76 | 13.82 | 13.70 | 13.97 | 13.54 | -0.87% | 0.99% | 51939 | 7122万 | 71.68 | 72.69 | 12.52 | 23 | 京基智农 | 2024-06-26 三 | 13.33 | 13.45 | 13.82 | 13.89 | 13.28 | 2.75% | 1.09% | 56941 | 7750万 | 72.31 | 73.32 | 12.63 | 24 | 京基智农 | 2024-06-25 二 | 13.59 | 13.75 | 13.45 | 13.83 | 13.36 | -2.18% | 1.04% | 54387 | 7383万 | 70.38 | 71.36 | 12.29 | 25 | 京基智农 | 2024-06-24 一 | 15.00 | 15.28 | 13.75 | 15.09 | 13.75 | -10.01% | 2.03% | 106431 | 15135万 | 71.95 | 72.95 | 12.56 | 26 | 京基智农 | 2024-06-21 五 | 14.56 | 14.34 | 15.28 | 15.46 | 14.50 | 6.56% | 2.09% | 109389 | 16549万 | 79.95 | 81.07 | 13.96 | 27 | 京基智农 | 2024-06-20 四 | 14.60 | 14.66 | 14.34 | 14.92 | 14.23 | -2.18% | 1.11% | 57984 | 8395万 | 75.03 | 76.08 | 13.1 | 28 | 京基智农 | 2024-06-19 三 | 14.85 | 14.94 | 14.66 | 14.91 | 14.19 | -1.87% | 1.70% | 88938 | 12897万 | 76.71 | 77.78 | 13.4 | 29 | 京基智农 | 2024-06-18 二 | 15.35 | 15.19 | 14.94 | 15.39 | 14.87 | -1.65% | 0.88% | 45941 | 6943万 | 78.17 | 79.27 | 13.65 | 30 | 京基智农 | 2024-06-17 一 | 15.30 | 15.36 | 15.19 | 15.43 | 15.16 | -1.11% | 0.41% | 21381 | 3266万 | 79.48 | 80.59 | 13.88 | 31 | 京基智农 | 2024-06-14 五 | 15.36 | 15.36 | 15.36 | 15.44 | 15.08 | 0.00% | 0.70% | 36883 | 5633万 | 80.37 | 81.5 | 14.03 | 32 | 京基智农 | 2024-06-13 四 | 16.18 | 16.20 | 15.36 | 16.18 | 15.33 | -5.19% | 1.30% | 68187 | 10633万 | 80.37 | 81.5 | 14.03 | 33 | 京基智农 | 2024-06-12 三 | 16.03 | 16.02 | 16.20 | 16.29 | 15.93 | 1.12% | 0.63% | 33083 | 5340万 | 84.76 | 85.95 | 14.8 | 34 | 京基智农 | 2024-06-11 二 | 16.32 | 16.30 | 16.02 | 16.34 | 15.93 | -1.72% | 0.76% | 39681 | 6370万 | 83.82 | 85 | 14.64 | 35 | 京基智农 | 2024-06-07 五 | 16.39 | 16.22 | 16.30 | 16.43 | 16.12 | 0.49% | 0.53% | 27709 | 4508万 | 85.29 | 86.48 | 14.89 | 36 | 京基智农 | 2024-06-06 四 | 16.70 | 16.74 | 16.22 | 16.83 | 16.11 | -3.11% | 0.95% | 49843 | 8157万 | 84.87 | 86.06 | 14.82 | 37 | 京基智农 | 2024-06-05 三 | 16.99 | 17.15 | 16.74 | 17.05 | 16.72 | -2.39% | 0.78% | 40614 | 6844万 | 87.59 | 88.82 | 15.3 | 38 | 京基智农 | 2024-06-04 二 | 16.73 | 16.87 | 17.15 | 17.25 | 16.73 | 1.66% | 0.65% | 34200 | 5830万 | 89.74 | 90.99 | 15.67 | 39 | 京基智农 | 2024-06-03 一 | 17.01 | 17.00 | 16.87 | 17.28 | 16.70 | -0.76% | 1.22% | 63867 | 10823万 | 88.27 | 89.51 | 15.41 | 40 | 京基智农 | 2024-05-31 五 | 16.89 | 16.90 | 17.00 | 17.00 | 16.54 | 0.59% | 0.76% | 39557 | 6637万 | 88.95 | 90.2 | 15.53 | 41 | 京基智农 | 2024-05-30 四 | 17.20 | 17.20 | 16.90 | 17.22 | 16.77 | -1.74% | 1.04% | 54176 | 9157万 | 88.43 | 89.67 | 15.44 | 42 | 京基智农 | 2024-05-29 三 | 17.07 | 17.12 | 17.20 | 17.33 | 16.95 | 0.47% | 0.84% | 44204 | 7572万 | 90 | 91.26 | 15.72 | 43 | 京基智农 | 2024-05-28 二 | 17.31 | 17.43 | 17.12 | 17.48 | 16.97 | -1.78% | 1.20% | 62807 | 10744万 | 89.58 | 90.83 | 15.64 | 44 | 京基智农 | 2024-05-27 一 | 17.72 | 17.72 | 17.43 | 17.84 | 17.28 | -1.64% | 1.07% | 55765 | 9744万 | 91.2 | 92.48 | 15.93 | 45 | 京基智农 | 2024-05-24 五 | 17.85 | 17.72 | 17.72 | 18.27 | 17.62 | 0.00% | 1.32% | 69177 | 12426万 | 92.72 | 94.02 | 16.19 | 46 | 京基智农 | 2024-05-23 四 | 18.10 | 18.42 | 17.72 | 18.72 | 17.61 | -3.80% | 1.63% | 85389 | 15392万 | 92.72 | 94.02 | 16.19 | 47 | 京基智农 | 2024-05-22 三 | 18.45 | 18.44 | 18.42 | 19.11 | 18.30 | -0.11% | 2.47% | 129008 | 24077万 | 96.38 | 97.73 | 16.83 | 48 | 京基智农 | 2024-05-21 二 | 17.78 | 17.79 | 18.44 | 18.95 | 17.78 | 3.65% | 3.29% | 171990 | 31794万 | 96.49 | 97.84 | 16.85 | 49 | 京基智农 | 2024-05-20 一 | 17.33 | 17.20 | 17.79 | 17.97 | 17.33 | 3.43% | 2.89% | 151121 | 26797万 | 93.08 | 94.39 | 16.26 | 50 | 京基智农 | 2024-05-17 五 | 16.75 | 16.85 | 17.20 | 17.20 | 16.66 | 2.08% | 1.18% | 61650 | 10445万 | 90 | 91.26 | 15.72 | 51 | 京基智农 | 2024-05-16 四 | 16.81 | 16.91 | 16.85 | 17.14 | 16.57 | -0.35% | 1.10% | 57589 | 9682万 | 88.17 | 89.4 | 15.4 | 52 | 京基智农 | 2024-05-15 三 | 16.90 | 16.97 | 16.91 | 17.07 | 16.80 | -0.35% | 0.63% | 32949 | 5579万 | 88.48 | 89.72 | 15.45 | 53 | 京基智农 | 2024-05-14 二 | 16.81 | 16.87 | 16.97 | 17.23 | 16.75 | 0.59% | 0.87% | 45614 | 7760万 | 88.79 | 90.04 | 15.51 | 54 | 京基智农 | 2024-05-13 一 | 16.71 | 16.78 | 16.87 | 16.95 | 16.55 | 0.54% | 0.78% | 40721 | 6842万 | 88.27 | 89.51 | 15.41 | 55 | 京基智农 | 2024-05-10 五 | 16.71 | 16.81 | 16.78 | 16.93 | 16.61 | -0.18% | 0.69% | 36015 | 6040万 | 87.8 | 89.03 | 15.33 | 56 | 京基智农 | 2024-05-09 四 | 16.70 | 16.70 | 16.81 | 16.93 | 16.50 | 0.66% | 0.85% | 44441 | 7445万 | 87.96 | 89.19 | 15.36 | 57 | 京基智农 | 2024-05-08 三 | 16.50 | 16.49 | 16.70 | 16.78 | 16.30 | 1.27% | 1.06% | 55474 | 9212万 | 87.38 | 88.61 | 15.26 | 58 | 京基智农 | 2024-05-06 一 | 16.19 | 16.07 | 16.25 | 16.54 | 16.18 | 1.12% | 1.03% | 53700 | 8766万 | 85.03 | 86.22 | 14.85 | 59 | 京基智农 | 2024-04-30 二 | 16.30 | 16.74 | 16.07 | 16.45 | 15.90 | -4.00% | 1.34% | 69989 | 11304万 | 84.08 | 85.26 | 14.68 | 60 | 京基智农 | 2024-04-29 一 | 16.39 | 16.39 | 16.74 | 16.75 | 16.32 | 2.14% | 0.94% | 49207 | 8170万 | 87.59 | 88.82 | 5.09 | 61 | 京基智农 | 2024-04-26 五 | 16.30 | 16.29 | 16.39 | 16.47 | 16.11 | 0.61% | 0.61% | 32167 | 5239万 | 85.76 | 86.96 | 4.98 | 62 | 京基智农 | 2024-04-25 四 | 16.26 | 16.28 | 16.29 | 16.43 | 16.15 | 0.06% | 0.47% | 24506 | 3992万 | 85.24 | 86.43 | 4.95 | 63 | 京基智农 | 2024-04-24 三 | 16.20 | 16.26 | 16.28 | 16.30 | 16.02 | 0.12% | 0.46% | 23854 | 3857万 | 85.18 | 86.38 | 4.95 | 64 | 京基智农 | 2024-04-23 二 | 16.56 | 16.67 | 16.26 | 16.69 | 16.23 | -2.46% | 0.70% | 36495 | 5964万 | 85.08 | 86.27 | 4.94 | 65 | 京基智农 | 2024-04-22 一 | 16.57 | 16.56 | 16.67 | 16.99 | 16.51 | 0.66% | 0.76% | 39847 | 6662万 | 87.22 | 88.45 | 5.06 | 66 | 京基智农 | 2024-04-19 五 | 16.68 | 16.73 | 16.56 | 16.83 | 16.51 | -1.02% | 0.50% | 26224 | 4366万 | 86.65 | 87.86 | 5.03 | 67 | 京基智农 | 2024-04-18 四 | 16.93 | 16.98 | 16.73 | 16.95 | 16.67 | -1.47% | 0.90% | 47201 | 7920万 | 87.54 | 88.76 | 5.08 | 68 | 京基智农 | 2024-04-17 三 | 16.38 | 16.32 | 16.98 | 17.05 | 16.37 | 4.04% | 0.93% | 48419 | 8153万 | 88.85 | 90.09 | 5.16 | 69 | 京基智农 | 2024-04-16 二 | 17.04 | 17.24 | 16.32 | 17.19 | 16.22 | -5.34% | 1.07% | 56104 | 9356万 | 85.39 | 86.59 | 4.96 | 70 | 京基智农 | 2024-04-15 一 | 16.85 | 16.86 | 17.24 | 17.25 | 15.99 | 2.25% | 1.09% | 56919 | 9519万 | 90.21 | 91.47 | 5.24 | 71 | 京基智农 | 2024-04-12 五 | 17.10 | 17.13 | 16.86 | 17.16 | 16.77 | -1.58% | 0.77% | 40522 | 6870万 | 88.22 | 89.45 | 5.12 | 72 | 京基智农 | 2024-04-11 四 | 17.01 | 17.14 | 17.13 | 17.28 | 16.96 | -0.06% | 0.51% | 26474 | 4538万 | 89.63 | 90.89 | 5.2 | 73 | 京基智农 | 2024-04-10 三 | 17.59 | 17.59 | 17.14 | 17.66 | 17.10 | -2.56% | 0.87% | 45292 | 7846万 | 89.68 | 90.94 | 5.21 | 74 | 京基智农 | 2024-04-09 二 | 17.39 | 17.48 | 17.59 | 17.59 | 16.95 | 0.63% | 0.99% | 51653 | 8914万 | 92.04 | 93.33 | 5.34 | 75 | 京基智农 | 2024-04-08 一 | 17.52 | 17.43 | 17.48 | 17.74 | 17.30 | 0.29% | 0.95% | 49614 | 8703万 | 91.46 | 92.74 | 5.31 | 76 | 京基智农 | 2024-04-03 三 | 17.18 | 17.20 | 17.43 | 17.62 | 17.11 | 1.34% | 1.08% | 56646 | 9890万 | 91.2 | 92.48 | 5.3 | 77 | 京基智农 | 2024-04-02 二 | 17.43 | 17.48 | 17.20 | 17.43 | 17.06 | -1.60% | 0.86% | 45231 | 7781万 | 90 | 91.26 | 5.23 | 78 | 京基智农 | 2024-04-01 一 | 17.29 | 17.30 | 17.48 | 17.62 | 17.21 | 1.04% | 0.99% | 52045 | 9072万 | 91.46 | 92.74 | 5.31 | 79 | 京基智农 | 2024-03-29 五 | 17.01 | 17.15 | 17.30 | 17.60 | 17.01 | 0.87% | 0.89% | 46784 | 8101万 | 90.52 | 91.79 | 5.26 | 80 | 京基智农 | 2024-03-28 四 | 17.00 | 17.10 | 17.15 | 17.27 | 16.78 | 0.29% | 0.97% | 50905 | 8656万 | 89.74 | 90.99 | 5.21 | 81 | 京基智农 | 2024-03-27 三 | 17.66 | 17.76 | 17.10 | 17.66 | 16.96 | -3.72% | 1.27% | 66529 | 11481万 | 89.47 | 90.73 | 5.2 | 82 | 京基智农 | 2024-03-26 二 | 17.64 | 17.54 | 17.76 | 17.97 | 17.50 | 1.25% | 1.36% | 71357 | 12662万 | 92.93 | 94.23 | 5.4 | 83 | 京基智农 | 2024-03-25 一 | 17.92 | 17.92 | 17.54 | 18.10 | 17.43 | -2.12% | 2.02% | 105789 | 18852万 | 91.78 | 93.06 | 5.33 | 84 | 京基智农 | 2024-03-22 五 | 18.43 | 18.62 | 17.92 | 18.55 | 17.70 | -3.76% | 2.43% | 127165 | 22849万 | 93.76 | 95.08 | 5.44 | 85 | 京基智农 | 2024-03-21 四 | 17.31 | 17.37 | 18.62 | 19.11 | 17.23 | 7.20% | 3.82% | 199712 | 36272万 | 97.43 | 98.79 | 5.66 | 86 | 京基智农 | 2024-03-20 三 | 17.30 | 18.01 | 17.37 | 17.44 | 16.46 | -3.55% | 2.32% | 121398 | 20822万 | 90.89 | 92.16 | 5.28 | 87 | 京基智农 | 2024-03-19 二 | 17.87 | 17.87 | 18.01 | 18.14 | 17.60 | 0.78% | 1.65% | 86263 | 15442万 | 94.24 | 95.56 | 4.6 | 88 | 京基智农 | 2024-03-18 一 | 17.27 | 17.24 | 17.87 | 17.88 | 17.26 | 3.65% | 1.62% | 84760 | 14940万 | 93.5 | 94.81 | 4.56 | 89 | 京基智农 | 2024-03-15 五 | 17.11 | 17.13 | 17.24 | 17.28 | 17.04 | 0.64% | 0.48% | 25096 | 4308万 | 90.21 | 91.47 | 4.4 | 90 | 京基智农 | 2024-03-14 四 | 17.20 | 17.27 | 17.13 | 17.32 | 17.02 | -0.81% | 0.48% | 25094 | 4306万 | 89.63 | 90.89 | 4.37 | 91 | 京基智农 | 2024-03-08 五 | 17.32 | 17.31 | 17.06 | 17.37 | 16.94 | -1.44% | 0.60% | 31214 | 5333万 | 89.26 | 90.52 | 4.36 | 92 | 京基智农 | 2024-03-07 四 | 17.25 | 17.25 | 17.31 | 17.56 | 17.21 | 0.35% | 0.63% | 33101 | 5749万 | 90.57 | 91.84 | 4.42 | 93 | 京基智农 | 2024-03-06 三 | 17.19 | 17.29 | 17.25 | 17.36 | 17.01 | -0.23% | 0.44% | 23129 | 3977万 | 90.26 | 91.52 | 4.41 | 94 | 京基智农 | 2024-03-05 二 | 17.16 | 17.26 | 17.29 | 17.44 | 17.12 | 0.17% | 0.41% | 21681 | 3747万 | 90.47 | 91.74 | 4.42 | 95 | 京基智农 | 2024-03-04 一 | 17.44 | 17.46 | 17.26 | 17.51 | 17.08 | -1.15% | 0.54% | 28343 | 4885万 | 90.31 | 91.58 | 4.41 | 96 | 京基智农 | 2024-03-01 五 | 17.55 | 17.55 | 17.46 | 17.64 | 17.34 | -0.51% | 0.77% | 40446 | 7066万 | 91.36 | 92.64 | 4.46 | 97 | 京基智农 | 2024-02-29 四 | 17.29 | 17.33 | 17.55 | 17.66 | 17.20 | 1.27% | 0.87% | 45563 | 7952万 | 91.83 | 93.11 | 4.48 | 98 | 京基智农 | 2024-02-28 三 | 18.04 | 18.07 | 17.33 | 18.15 | 17.33 | -4.10% | 1.19% | 62209 | 11060万 | 90.68 | 91.95 | 4.43 | 99 | 京基智农 | 2024-02-27 二 | 17.81 | 17.93 | 18.07 | 18.15 | 17.74 | 0.78% | 0.78% | 40978 | 7354万 | 94.55 | 95.87 | 4.61 | 100 | 京基智农 | 2024-02-26 一 | 17.77 | 17.77 | 17.93 | 18.13 | 17.65 | 0.90% | 0.96% | 50285 | 9013万 | 93.82 | 95.13 | 4.58 | 101 | 京基智农 | 2024-02-23 五 | 17.79 | 17.81 | 17.77 | 17.79 | 17.47 | -0.22% | 0.76% | 39921 | 7044万 | 92.98 | 94.28 | 4.54 | 102 | 京基智农 | 2024-02-22 四 | 17.62 | 17.72 | 17.81 | 17.93 | 17.33 | 0.51% | 1.02% | 53181 | 9366万 | 93.19 | 94.49 | 4.55 | 103 | 京基智农 | 2024-02-21 三 | 17.55 | 17.64 | 17.72 | 18.14 | 17.45 | 0.45% | 0.91% | 47603 | 8489万 | 92.72 | 94.02 | 4.53 | 104 | 京基智农 | 2024-02-20 二 | 17.81 | 17.81 | 17.64 | 17.81 | 17.40 | -0.95% | 0.76% | 39946 | 7012万 | 92.3 | 93.59 | 4.5 | 105 | 京基智农 | 2024-02-19 一 | 18.30 | 18.28 | 17.81 | 18.35 | 17.69 | -2.57% | 0.92% | 47915 | 8571万 | 93.19 | 94.49 | 4.55 | 106 | 京基智农 | 2024-02-08 四 | 17.80 | 17.78 | 18.28 | 18.58 | 17.69 | 2.81% | 1.18% | 61688 | 11269万 | 95.65 | 96.99 | 4.67 | 107 | 京基智农 | 2024-02-07 三 | 17.54 | 17.62 | 17.78 | 17.83 | 17.50 | 0.91% | 1.19% | 62377 | 11028万 | 93.03 | 94.34 | 4.54 | 108 | 京基智农 | 2024-02-06 二 | 16.90 | 17.15 | 17.62 | 17.84 | 16.83 | 2.74% | 1.16% | 60910 | 10621万 | 92.19 | 93.49 | 4.5 | 109 | 京基智农 | 2024-02-05 一 | 17.39 | 17.48 | 17.15 | 17.40 | 16.45 | -1.89% | 1.02% | 53353 | 9016万 | 89.74 | 90.99 | 4.38 | 110 | 京基智农 | 2024-02-02 五 | 17.51 | 17.45 | 17.48 | 17.79 | 17.11 | 0.17% | 0.80% | 41891 | 7323万 | 91.46 | 92.74 | 4.46 | 111 | 京基智农 | 2024-02-01 四 | 16.88 | 16.90 | 17.45 | 17.75 | 16.69 | 3.25% | 0.70% | 36669 | 6349万 | 91.31 | 92.58 | 4.46 | 112 | 京基智农 | 2024-01-31 三 | 17.50 | 17.60 | 16.90 | 17.55 | 16.90 | -3.98% | 0.51% | 26792 | 4610万 | 88.43 | 89.67 | 4.32 | 113 | 京基智农 | 2024-01-30 二 | 17.47 | 17.55 | 17.60 | 17.70 | 17.19 | 0.28% | 0.66% | 34750 | 6077万 | 92.09 | 93.38 | 4.49 | 114 | 京基智农 | 2024-01-29 一 | 17.64 | 17.69 | 17.55 | 17.87 | 17.42 | -0.79% | 0.60% | 31637 | 5573万 | 91.83 | 93.11 | 4.48 | 115 | 京基智农 | 2024-01-26 五 | 17.81 | 17.64 | 17.69 | 17.92 | 17.58 | 0.28% | 0.88% | 46065 | 8164万 | 92.56 | 93.86 | 4.52 | 116 | 京基智农 | 2024-01-25 四 | 17.16 | 17.16 | 17.64 | 17.70 | 17.06 | 2.80% | 0.71% | 37230 | 6481万 | 92.3 | 93.59 | 4.5 | 117 | 京基智农 | 2024-01-24 三 | 16.83 | 17.14 | 17.16 | 17.26 | 16.70 | 0.12% | 0.62% | 32667 | 5548万 | 89.79 | 91.05 | 4.38 | 118 | 京基智农 | 2024-01-23 二 | 16.50 | 16.63 | 17.14 | 17.30 | 15.81 | 3.07% | 0.90% | 47328 | 7764万 | 89.68 | 90.94 | 4.38 | 119 | 京基智农 | 2024-01-22 一 | 17.29 | 17.34 | 16.63 | 17.29 | 16.30 | -4.09% | 0.74% | 38977 | 6535万 | 87.01 | 88.23 | 4.25 | 120 | 京基智农 | 2024-01-19 五 | 17.25 | 17.27 | 17.34 | 17.39 | 17.01 | 0.41% | 0.73% | 38136 | 6564万 | 90.73 | 92 | 4.43 | 121 | 京基智农 | 2024-01-18 四 | 16.67 | 16.66 | 17.27 | 17.35 | 16.07 | 3.66% | 1.31% | 68460 | 11415万 | 90.36 | 91.63 | 4.41 | 122 | 京基智农 | 2024-01-17 三 | 16.78 | 16.79 | 16.66 | 16.87 | 16.61 | -0.77% | 0.37% | 19230 | 3222万 | 87.17 | 88.39 | 4.25 | 123 | 京基智农 | 2024-01-16 二 | 16.55 | 16.51 | 16.79 | 16.96 | 16.45 | 1.70% | 0.79% | 41375 | 6947万 | 87.85 | 89.08 | 4.29 | 124 | 京基智农 | 2024-01-15 一 | 16.63 | 16.63 | 16.51 | 16.86 | 16.37 | -0.72% | 0.65% | 34223 | 5673万 | 86.39 | 87.6 | 4.22 | 125 | 京基智农 | 2024-01-12 五 | 16.91 | 16.91 | 16.63 | 17.20 | 16.62 | -1.66% | 0.48% | 25048 | 4222万 | 87.01 | 88.23 | 4.25 | 126 | 京基智农 | 2024-01-11 四 | 16.63 | 16.60 | 16.91 | 17.00 | 16.58 | 1.87% | 0.41% | 21571 | 3642万 | 88.48 | 89.72 | 4.32 | 127 | 京基智农 | 2024-01-10 三 | 16.96 | 16.99 | 16.60 | 17.08 | 16.56 | -2.30% | 0.53% | 27538 | 4617万 | 86.86 | 88.07 | 4.24 | 128 | 京基智农 | 2024-01-09 二 | 16.89 | 16.97 | 16.99 | 17.18 | 16.82 | 0.12% | 0.42% | 22035 | 3745万 | 88.9 | 90.14 | 4.34 | 129 | 京基智农 | 2024-01-08 一 | 17.63 | 17.53 | 16.97 | 17.67 | 16.45 | -3.19% | 1.47% | 76874 | 12972万 | 88.79 | 90.04 | 4.33 | 130 | 京基智农 | 2024-01-05 五 | 18.08 | 18.09 | 17.53 | 18.18 | 17.44 | -3.10% | 0.83% | 43457 | 7712万 | 91.72 | 93.01 | 4.48 | 131 | 京基智农 | 2024-01-04 四 | 17.91 | 17.95 | 18.09 | 18.16 | 17.76 | 0.78% | 0.71% | 37193 | 6688万 | 94.65 | 95.98 | 4.62 | 132 | 京基智农 | 2024-01-03 三 | 17.75 | 17.78 | 17.95 | 18.18 | 17.66 | 0.96% | 0.87% | 45269 | 8144万 | 93.92 | 95.24 | 4.58 | 133 | 京基智农 | 2024-01-02 二 | 18.20 | 18.30 | 17.78 | 18.37 | 17.70 | -2.84% | 1.14% | 59463 | 10658万 | 93.03 | 94.34 | 4.54 | 134 | 京基智农 | 2023-12-29 五 | 18.26 | 18.36 | 18.30 | 18.69 | 18.20 | -0.33% | 0.73% | 38265 | 7046万 | 95.75 | 97.09 | 4.67 | 135 | 京基智农 | 2023-12-28 四 | 18.50 | 18.50 | 18.36 | 18.57 | 18.11 | -0.76% | 0.79% | 41261 | 7574万 | 96.07 | 97.41 | 4.69 | 136 | 京基智农 | 2023-12-27 三 | 17.82 | 17.76 | 18.50 | 18.59 | 17.80 | 4.17% | 0.72% | 37477 | 6799万 | 96.8 | 98.16 | 4.72 | 137 | 京基智农 | 2023-12-26 二 | 17.81 | 17.90 | 17.76 | 17.92 | 17.57 | -0.78% | 0.55% | 28749 | 5096万 | 92.93 | 94.23 | 4.54 | 138 | 京基智农 | 2023-12-25 一 | 17.91 | 17.99 | 17.90 | 18.10 | 17.71 | -0.50% | 0.57% | 29770 | 5322万 | 93.66 | 94.97 | 4.57 | 139 | 京基智农 | 2023-12-22 五 | 18.01 | 18.16 | 17.99 | 18.20 | 17.91 | -0.94% | 0.59% | 31075 | 5605万 | 94.13 | 95.45 | 4.59 | 140 | 京基智农 | 2023-12-21 四 | 19.04 | 19.07 | 18.16 | 19.04 | 17.92 | -4.77% | 1.32% | 68937 | 12601万 | 95.02 | 96.35 | 4.64 | 141 | 京基智农 | 2023-12-20 三 | 19.57 | 19.49 | 19.07 | 19.57 | 18.94 | -2.15% | 0.42% | 22171 | 4242万 | 99.78 | 101.18 | 4.87 | 142 | 京基智农 | 2023-12-19 二 | 19.70 | 19.75 | 19.49 | 19.84 | 19.30 | -1.32% | 0.48% | 25083 | 4889万 | 101.98 | 103.41 | 4.98 | 143 | 京基智农 | 2023-12-18 一 | 19.51 | 19.54 | 19.75 | 20.17 | 19.35 | 1.07% | 0.60% | 31184 | 6184万 | 103.34 | 104.79 | 5.04 | 144 | 京基智农 | 2023-12-15 五 | 19.69 | 19.58 | 19.54 | 19.93 | 19.49 | -0.20% | 0.47% | 24583 | 4830万 | 102.24 | 103.67 | 4.99 | 145 | 京基智农 | 2023-12-14 四 | 19.90 | 19.95 | 19.58 | 20.03 | 19.41 | -1.85% | 0.50% | 26122 | 5136万 | 102.45 | 103.89 | 5 | 146 | 京基智农 | 2023-12-13 三 | 20.17 | 20.28 | 19.95 | 20.24 | 19.91 | -1.63% | 0.46% | 23999 | 4810万 | 104.39 | 105.85 | 5.09 | 147 | 京基智农 | 2023-12-12 二 | 19.71 | 19.72 | 20.28 | 20.28 | 19.60 | 2.84% | 0.96% | 50271 | 10088万 | 106.11 | 107.6 | 5.18 | 148 | 京基智农 | 2023-12-11 一 | 19.51 | 19.52 | 19.72 | 19.76 | 19.26 | 1.02% | 0.48% | 24909 | 4878万 | 103.18 | 104.63 | 5.04 | 149 | 京基智农 | 2023-12-08 五 | 19.86 | 19.91 | 19.52 | 20.00 | 19.44 | -1.96% | 0.73% | 38047 | 7486万 | 102.14 | 103.57 | 4.98 | 150 | 京基智农 | 2023-12-07 四 | 19.89 | 19.93 | 19.91 | 20.26 | 19.76 | -0.10% | 0.89% | 46669 | 9328万 | 104.18 | 105.64 | 5.08 | 151 | 京基智农 | 2023-12-06 三 | 19.50 | 19.58 | 19.93 | 20.19 | 19.00 | 1.79% | 1.49% | 78030 | 15395万 | 104.28 | 105.74 | 5.09 | 152 | 京基智农 | 2023-12-05 二 | 19.47 | 19.60 | 19.58 | 20.05 | 19.47 | -0.10% | 1.23% | 64230 | 12683万 | 102.45 | 102.45 | 4.93 | 153 | 京基智农 | 2023-12-04 一 | 18.72 | 18.70 | 19.60 | 19.66 | 18.54 | 4.81% | 1.12% | 58772 | 11316万 | 102.55 | 102.55 | 4.94 | 154 | 京基智农 | 2023-12-01 五 | 18.83 | 18.72 | 18.70 | 18.85 | 18.60 | -0.11% | 0.38% | 20025 | 3745万 | 97.85 | 97.85 | 4.71 | 155 | 京基智农 | 2023-11-30 四 | 18.62 | 18.62 | 18.72 | 18.84 | 18.55 | 0.54% | 0.48% | 25138 | 4690万 | 97.95 | 97.95 | 4.71 |
|
行情刷新 | 流通股东
![](http://image.sinajs.cn/newchart/min/n/sz000048.gif)
![](http://image.sinajs.cn/newchart/daily/n/sz000048.gif)
![](http://image.sinajs.cn/newchart/weekly/n/sz000048.gif)
![](http://image.sinajs.cn/newchart/monthly/n/sz000048.gif)
![](http://f9.eastmoney.com/ct/000048/sz000048_F10_TZPJ.png) |