京基智农

sz000048 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

18.40

涨跌幅

+1.04%

成交量

14,392,100 股

成交额

262,863,104 元

换手率

2.72%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	18.06	18.40	18.75	17.51	+1.04%	14,392,100	262,863,104	2.72
2026-10-13	16.96	18.21	18.35	16.53	+6.12%	18,412,300	326,613,504	3.48
2026-10-12	17.75	17.16	17.93	17.03	-4.93%	9,095,500	157,834,560	1.72
2026-10-09	17.75	18.05	18.31	16.65	+1.29%	16,898,100	291,674,464	3.19
2026-10-08	18.00	17.82	18.84	17.74	-1.00%	11,812,800	215,703,408	2.23
2026-09-30	18.25	18.00	18.38	17.91	+0.45%	7,861,100	142,293,696	1.49
2026-09-29	17.97	17.92	18.30	17.74	-0.22%	8,542,300	154,018,352	1.61
2026-09-28	18.66	17.96	18.70	17.94	-3.75%	10,001,100	181,803,424	1.89
2026-09-24	18.88	18.66	19.19	18.52	-2.30%	10,238,700	193,024,720	1.93
2026-09-23	19.47	19.10	19.73	18.60	-1.90%	19,967,200	379,898,368	3.77
2026-09-22	18.16	19.47	19.77	17.98	+7.15%	29,876,800	561,011,072	5.64
2026-09-21	18.09	18.17	18.64	17.82	-1.62%	21,314,300	386,090,528	4.03
2026-09-18	19.40	18.47	19.77	17.70	-4.94%	33,463,600	613,320,128	6.32
2026-09-17	19.79	19.43	20.12	19.38	-2.02%	9,617,200	189,314,560	1.82
2026-09-16	20.05	19.83	20.19	19.61	-2.07%	11,388,500	225,814,544	2.15
2026-09-15	20.12	20.25	20.87	19.01	+0.70%	20,515,400	407,842,592	3.88
2026-09-14	21.76	20.11	22.14	19.96	-7.84%	19,851,500	407,408,032	3.75
2026-09-11	22.95	21.82	22.97	21.40	-5.95%	28,193,500	622,071,040	5.33
2026-09-10	20.53	23.20	23.20	20.46	+10.00%	28,503,200	624,024,576	5.38
2026-09-09	21.72	21.09	21.91	19.65	-2.81%	25,662,700	529,027,328	4.85
2026-09-08	22.14	21.70	22.40	21.65	-1.99%	10,777,600	236,522,912	2.04
2026-09-07	22.22	22.14	22.46	21.70	-0.76%	13,332,000	294,516,768	2.52
2026-09-04	23.12	22.31	23.35	22.21	-3.25%	11,856,900	268,586,048	2.24
2026-09-03	22.90	23.06	23.25	22.61	+0.57%	9,934,200	227,834,144	1.88
2026-09-02	23.04	22.93	23.38	22.70	-1.38%	11,638,000	267,310,432	2.20
2026-09-01	22.93	23.25	24.02	22.70	+1.35%	17,922,600	417,985,920	3.39
2026-08-31	22.16	22.94	23.55	21.87	+3.47%	15,033,600	341,852,832	2.84
2026-08-28	22.40	22.17	23.06	22.10	-1.25%	9,743,700	218,010,256	1.84
2026-08-27	22.19	22.45	22.62	22.00	+0.67%	13,019,300	291,170,784	2.46
2026-08-26	21.50	22.30	22.36	21.20	+3.72%	11,610,500	253,104,352	2.19

需要全历史数据与程序化访问？查看京基智农日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000048 获取全部历史日线。