| 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 | 2023-08-22 二 | 19.20 | 19.17 | 19.04 | 19.62 | 18.85 | -0.68% | 0.75% | 39043 | 7475万 | 99.62 | 99.62 | 4.44 | 2 | 京基智农 | 2023-08-23 三 | 18.92 | 19.04 | 18.72 | 19.12 | 18.70 | -1.68% | 0.48% | 25232 | 4771万 | 97.95 | 97.95 | 4.37 | 3 | 京基智农 | 2023-08-25 五 | 18.74 | 18.74 | 18.90 | 19.16 | 18.71 | 0.85% | 0.63% | 32826 | 6226万 | 98.89 | 98.89 | 4.41 | 4 | 京基智农 | 2023-08-28 一 | 19.99 | 18.90 | 19.32 | 19.99 | 19.06 | 2.22% | 1.10% | 57320 | 11115万 | 101.09 | 101.09 | 4.51 | 5 | 京基智农 | 2023-08-29 二 | 19.18 | 19.32 | 19.43 | 19.52 | 18.96 | 0.57% | 1.03% | 53671 | 10344万 | 101.67 | 101.67 | 4.53 | 6 | 京基智农 | 2023-08-30 三 | 19.46 | 19.43 | 19.26 | 19.56 | 19.20 | -0.87% | 0.66% | 34752 | 6725万 | 100.78 | 100.78 | 4.49 | 7 | 京基智农 | 2023-08-31 四 | 19.25 | 19.26 | 18.86 | 19.39 | 18.85 | -2.08% | 0.66% | 34297 | 6532万 | 98.68 | 98.68 | 4.4 | 8 | 京基智农 | 2023-09-01 五 | 18.97 | 18.86 | 18.94 | 19.10 | 18.88 | 0.42% | 0.49% | 25782 | 4891万 | 99.1 | 99.1 | 4.42 | 9 | 京基智农 | 2023-09-04 一 | 18.94 | 18.94 | 19.12 | 19.14 | 18.83 | 0.95% | 0.74% | 38716 | 7355万 | 100.04 | 100.04 | 4.46 | 10 | 京基智农 | 2023-09-05 二 | 19.12 | 19.12 | 19.13 | 19.21 | 18.94 | 0.05% | 0.48% | 25059 | 4781万 | 100.1 | 100.1 | 4.46 | 11 | 京基智农 | 2023-09-06 三 | 19.12 | 19.13 | 19.41 | 19.49 | 18.90 | 1.46% | 0.67% | 35211 | 6771万 | 101.56 | 101.56 | 4.53 | 12 | 京基智农 | 2023-09-07 四 | 19.40 | 19.41 | 20.38 | 21.22 | 19.36 | 5.00% | 3.68% | 192544 | 39742万 | 106.64 | 106.64 | 4.76 | 13 | 京基智农 | 2023-09-08 五 | 20.38 | 20.38 | 20.67 | 20.89 | 19.98 | 1.42% | 2.00% | 104676 | 21357万 | 108.15 | 108.15 | 4.82 | 14 | 京基智农 | 2023-09-11 一 | 20.55 | 20.67 | 21.08 | 21.41 | 20.55 | 1.98% | 2.49% | 130522 | 27541万 | 110.3 | 110.3 | 4.92 | 15 | 京基智农 | 2023-09-12 二 | 21.12 | 21.08 | 21.58 | 21.82 | 20.80 | 2.37% | 2.57% | 134219 | 28693万 | 112.92 | 112.92 | 5.04 | 16 | 京基智农 | 2023-09-13 三 | 22.18 | 21.58 | 21.64 | 22.28 | 21.10 | 0.28% | 1.89% | 98838 | 21269万 | 113.23 | 113.23 | 5.05 | 17 | 京基智农 | 2023-09-14 四 | 21.46 | 21.64 | 21.26 | 21.58 | 21.10 | -1.76% | 1.35% | 70489 | 14992万 | 111.24 | 111.24 | 4.96 | 18 | 京基智农 | 2023-09-15 五 | 21.49 | 21.26 | 21.37 | 21.66 | 21.23 | 0.52% | 0.90% | 47155 | 10078万 | 111.82 | 111.82 | 4.99 | 19 | 京基智农 | 2023-09-18 一 | 21.21 | 21.37 | 21.69 | 21.93 | 21.16 | 1.50% | 1.34% | 70258 | 15190万 | 113.49 | 113.49 | 5.06 | 20 | 京基智农 | 2023-09-19 二 | 21.63 | 21.69 | 22.07 | 22.45 | 21.63 | 1.75% | 1.89% | 98803 | 21787万 | 115.48 | 115.48 | 5.15 | 21 | 京基智农 | 2023-09-20 三 | 22.07 | 22.07 | 21.77 | 22.50 | 21.60 | -1.36% | 1.96% | 102782 | 22665万 | 113.91 | 113.91 | 5.08 | 22 | 京基智农 | 2023-09-21 四 | 21.82 | 21.77 | 21.53 | 21.96 | 21.38 | -1.10% | 0.90% | 46884 | 10099万 | 112.65 | 112.65 | 5.02 | 23 | 京基智农 | 2023-09-22 五 | 21.51 | 21.53 | 20.98 | 21.51 | 20.70 | -2.55% | 1.74% | 90983 | 19130万 | 109.78 | 109.78 | 4.9 | 24 | 京基智农 | 2023-09-25 一 | 21.00 | 20.98 | 21.26 | 21.50 | 20.70 | 1.33% | 1.26% | 65942 | 13961万 | 111.24 | 111.24 | 4.96 | 25 | 京基智农 | 2023-09-26 二 | 21.24 | 21.26 | 21.37 | 21.45 | 21.04 | 0.52% | 0.78% | 40948 | 8726万 | 111.82 | 111.82 | 4.99 | 26 | 京基智农 | 2023-09-27 三 | 21.26 | 21.37 | 21.43 | 21.52 | 21.10 | 0.28% | 0.52% | 27085 | 5786万 | 112.13 | 112.13 | 5 | 27 | 京基智农 | 2023-09-28 四 | 21.52 | 21.43 | 21.18 | 21.58 | 21.01 | -1.17% | 0.87% | 45683 | 9710万 | 110.82 | 110.82 | 4.94 | 28 | 京基智农 | 2023-10-09 一 | 21.18 | 21.18 | 20.92 | 21.19 | 20.62 | -1.23% | 1.23% | 64573 | 13485万 | 109.46 | 109.46 | 4.88 | 29 | 京基智农 | 2023-10-10 二 | 20.92 | 20.92 | 20.44 | 21.08 | 20.33 | -2.29% | 1.36% | 70927 | 14661万 | 106.95 | 106.95 | 4.77 | 30 | 京基智农 | 2023-10-11 三 | 20.40 | 20.44 | 20.11 | 20.56 | 20.06 | -1.61% | 1.16% | 60723 | 12312万 | 105.22 | 105.22 | 4.69 | 31 | 京基智农 | 2023-10-12 四 | 20.11 | 20.11 | 19.28 | 20.30 | 19.13 | -4.13% | 1.34% | 70054 | 13695万 | 100.88 | 100.88 | 4.5 | 32 | 京基智农 | 2023-10-13 五 | 19.23 | 19.28 | 17.95 | 19.27 | 17.62 | -6.90% | 1.93% | 100744 | 18403万 | 93.92 | 93.92 | 4.19 | 33 | 京基智农 | 2023-10-16 一 | 17.95 | 17.95 | 17.55 | 17.99 | 17.40 | -2.23% | 1.10% | 57396 | 10141万 | 91.83 | 91.83 | 4.1 | 34 | 京基智农 | 2023-10-17 二 | 17.58 | 17.55 | 18.21 | 18.30 | 17.48 | 3.76% | 1.29% | 67460 | 12118万 | 95.28 | 95.28 | 4.25 | 35 | 京基智农 | 2023-10-18 三 | 18.30 | 18.21 | 18.09 | 18.30 | 17.89 | -0.66% | 0.71% | 37230 | 6730万 | 94.65 | 94.65 | 4.22 | 36 | 京基智农 | 2023-10-19 四 | 18.07 | 18.09 | 17.94 | 18.15 | 17.76 | -0.83% | 0.69% | 36023 | 6479万 | 93.87 | 93.87 | 4.19 | 37 | 京基智农 | 2023-10-20 五 | 17.82 | 17.94 | 17.93 | 18.04 | 17.78 | -0.06% | 0.67% | 34925 | 6268万 | 93.82 | 93.82 | 4.18 | 38 | 京基智农 | 2023-10-23 一 | 17.83 | 17.93 | 17.91 | 18.14 | 17.69 | -0.11% | 0.65% | 34056 | 6106万 | 93.71 | 93.71 | 4.18 | 39 | 京基智农 | 2023-10-24 二 | 17.88 | 17.91 | 18.63 | 18.70 | 17.88 | 4.02% | 1.22% | 63604 | 11712万 | 97.48 | 97.48 | 4.35 | 40 | 京基智农 | 2023-10-25 三 | 18.55 | 18.63 | 18.89 | 19.05 | 18.32 | 1.40% | 1.32% | 69236 | 12961万 | 98.84 | 98.84 | 4.41 | 41 | 京基智农 | 2023-10-26 四 | 18.88 | 18.89 | 18.83 | 19.24 | 18.69 | -0.32% | 0.90% | 46927 | 8876万 | 98.53 | 98.53 | 4.39 | 42 | 京基智农 | 2023-10-27 五 | 18.79 | 18.83 | 19.01 | 19.18 | 18.69 | 0.96% | 0.67% | 35150 | 6650万 | 99.47 | 99.47 | 4.44 | 43 | 京基智农 | 2023-10-30 一 | 18.90 | 19.01 | 19.21 | 19.34 | 18.79 | 1.05% | 1.02% | 53194 | 10187万 | 100.51 | 100.51 | 4.48 | 44 | 京基智农 | 2023-10-31 二 | 19.21 | 19.21 | 18.72 | 19.21 | 18.66 | -2.55% | 0.72% | 37746 | 7103万 | 97.95 | 97.95 | 4.71 | 45 | 京基智农 | 2023-11-01 三 | 18.72 | 18.72 | 18.60 | 18.83 | 18.52 | -0.64% | 0.51% | 26803 | 4998万 | 97.32 | 97.32 | 4.68 | 46 | 京基智农 | 2023-11-02 四 | 18.70 | 18.60 | 18.24 | 18.70 | 18.16 | -1.94% | 0.56% | 29443 | 5399万 | 95.44 | 95.44 | 4.59 | 47 | 京基智农 | 2023-11-03 五 | 18.28 | 18.24 | 18.14 | 18.34 | 18.01 | -0.55% | 0.50% | 26204 | 4771万 | 94.92 | 94.92 | 4.57 | 48 | 京基智农 | 2023-11-06 一 | 18.18 | 18.14 | 18.13 | 18.23 | 17.84 | -0.06% | 0.87% | 45446 | 8170万 | 94.86 | 94.86 | 4.57 | 49 | 京基智农 | 2023-11-07 二 | 18.00 | 18.13 | 18.03 | 18.11 | 17.94 | -0.55% | 0.65% | 33802 | 6093万 | 94.34 | 94.34 | 4.54 | 50 | 京基智农 | 2023-11-08 三 | 18.14 | 18.03 | 18.00 | 18.14 | 17.88 | -0.17% | 0.62% | 32239 | 5788万 | 94.18 | 94.18 | 4.53 | 51 | 京基智农 | 2023-11-09 四 | 18.06 | 18.00 | 18.33 | 18.54 | 18.01 | 1.83% | 0.98% | 51355 | 9393万 | 95.91 | 95.91 | 4.62 | 52 | 京基智农 | 2023-11-10 五 | 18.11 | 18.33 | 17.77 | 18.22 | 17.71 | -3.06% | 0.93% | 48435 | 8640万 | 92.98 | 92.98 | 4.48 | 53 | 京基智农 | 2023-11-13 一 | 17.73 | 17.77 | 17.98 | 18.00 | 17.56 | 1.18% | 0.62% | 32342 | 5749万 | 94.08 | 94.08 | 4.53 | 54 | 京基智农 | 2023-11-14 二 | 17.96 | 17.98 | 17.97 | 18.18 | 17.80 | -0.06% | 0.52% | 27298 | 4906万 | 94.03 | 94.03 | 4.53 | 55 | 京基智农 | 2023-11-15 三 | 17.97 | 17.97 | 18.01 | 18.13 | 17.94 | 0.22% | 0.49% | 25383 | 4571万 | 94.24 | 94.24 | 4.54 | 56 | 京基智农 | 2023-11-16 四 | 17.93 | 18.01 | 18.01 | 18.08 | 17.87 | 0.00% | 0.43% | 22472 | 4034万 | 94.24 | 94.24 | 4.54 | 57 | 京基智农 | 2023-11-17 五 | 17.91 | 18.01 | 18.13 | 18.14 | 17.78 | 0.67% | 0.67% | 35198 | 6323万 | 94.86 | 94.86 | 4.57 | 58 | 京基智农 | 2023-11-20 一 | 18.23 | 18.13 | 18.30 | 18.50 | 18.04 | 0.94% | 0.83% | 43650 | 7970万 | 95.75 | 95.75 | 4.61 | 59 | 京基智农 | 2023-11-21 二 | 18.33 | 18.30 | 18.48 | 18.96 | 18.22 | 0.98% | 1.18% | 61741 | 11474万 | 96.69 | 96.69 | 4.65 | 60 | 京基智农 | 2023-11-22 三 | 18.48 | 18.48 | 19.01 | 19.11 | 18.32 | 2.87% | 1.59% | 83453 | 15726万 | 99.47 | 99.47 | 4.79 | 61 | 京基智农 | 2023-11-23 四 | 19.05 | 19.01 | 18.85 | 19.18 | 18.62 | -0.84% | 0.93% | 48439 | 9163万 | 98.63 | 98.63 | 4.75 | 62 | 京基智农 | 2023-11-24 五 | 18.79 | 18.85 | 19.30 | 19.34 | 18.72 | 2.39% | 1.21% | 63378 | 12097万 | 100.99 | 100.99 | 4.86 | 63 | 京基智农 | 2023-11-28 二 | 18.87 | 18.94 | 18.71 | 18.94 | 18.53 | -1.21% | 0.58% | 30364 | 5682万 | 97.9 | 97.9 | 4.71 | 64 | 京基智农 | 2023-11-29 三 | 18.73 | 18.71 | 18.62 | 18.84 | 18.53 | -0.48% | 0.36% | 18700 | 3489万 | 97.43 | 97.43 | 4.69 | 65 | 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 | 66 | 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 | 67 | 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 | 68 | 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 | 69 | 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 | 70 | 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 | 71 | 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 | 72 | 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 | 73 | 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 | 74 | 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 | 75 | 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 | 76 | 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 | 77 | 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 | 78 | 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 | 79 | 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 | 80 | 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 | 81 | 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 | 82 | 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 | 83 | 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 | 84 | 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 | 85 | 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 | 86 | 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 | 87 | 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 | 88 | 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 | 89 | 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 | 90 | 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 | 91 | 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 | 92 | 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 | 93 | 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 | 94 | 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 | 95 | 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 | 96 | 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 | 97 | 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 | 98 | 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 | 99 | 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 | 100 | 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 | 101 | 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 | 102 | 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 | 103 | 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 | 104 | 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 | 105 | 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 | 106 | 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 | 107 | 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 | 108 | 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 | 109 | 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 | 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 | 2024-02-05 一 | 17.39 | 17.48 | 17.15 | 17.40 | 16.45 | -1.89% | 1.02% | 53353 | 9016万 | 89.74 | 90.99 | 4.38 | 112 | 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 | 113 | 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 | 114 | 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 | 115 | 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 | 116 | 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 | 117 | 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 | 118 | 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 | 119 | 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 | 120 | 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 | 121 | 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 | 122 | 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 | 123 | 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 | 124 | 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 | 125 | 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 | 126 | 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 | 127 | 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 | 128 | 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 | 129 | 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 | 130 | 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 | 131 | 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 | 132 | 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 | 133 | 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 | 134 | 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 | 135 | 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 | 136 | 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 | 137 | 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 | 138 | 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 | 139 | 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 | 140 | 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 | 141 | 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 | 142 | 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 | 143 | 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 | 144 | 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 | 145 | 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 | 146 | 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 | 147 | 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 | 148 | 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 | 149 | 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 | 150 | 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 | 151 | 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 | 152 | 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 | 153 | 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 |
|
行情刷新 | 流通股东
|