京基智农(000048)股票信息
| 股票代码 | 000048 |
| 股票名称 | 京基智农 |
| 最新价/元 | 15.79 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -1.80 |
| 买入/元 | 15.79 |
| 卖出/元 | 15.80 |
| 昨收/元 | 16.08 |
| 今开/元 | 16.08 |
| 最高/元 | 16.10 |
| 最低/元 | 15.77 |
| 成交量/手 | 62321.15 |
| 成交额/万 | 9889.95 |
| 股净值/元 | 11.47 |
| 市净率 | 1.90 |
| 总市值/万 | 837315.67 |
| 流通值/万 | 831753.65 |
| 换手率/% | 1.18 |
| 入市日期 | 1994-11-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
京基智农(000048)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 16.08 | 15.79 | -0.29 | -1.80 | 62321.15 | 9889.95 | 1.18 |
| 2025-05-07 | 15.92 | 16.08 | 0.36 | 2.29 | 115463.04 | 18407.24 | 2.19 |
| 2025-05-06 | 15.00 | 15.72 | 0.71 | 4.73 | 122278.59 | 19045.90 | 2.32 |
| 2025-04-30 | 15.25 | 15.01 | -0.14 | -0.92 | 56163.00 | 8438.43 | 1.07 |
| 2025-04-29 | 15.45 | 15.49 | 0.04 | 0.26 | 45367.36 | 6966.78 | 0.86 |
| 2025-04-28 | 15.74 | 15.45 | -0.28 | -1.78 | 76396.83 | 11952.49 | 1.45 |
| 2025-04-25 | 15.60 | 15.73 | 0.24 | 1.55 | 108845.57 | 17306.11 | 2.07 |
| 2025-04-24 | 15.80 | 15.49 | -0.28 | -1.78 | 60811.01 | 9465.24 | 1.15 |
| 2025-04-23 | 15.80 | 15.77 | -0.01 | -0.06 | 79574.00 | 12583.80 | 1.51 |
| 2025-04-22 | 15.41 | 15.78 | 0.37 | 2.40 | 104602.00 | 16418.71 | 1.99 |
| 2025-04-21 | 15.36 | 15.41 | 0.06 | 0.39 | 50133.00 | 7673.06 | 0.95 |
| 2025-04-18 | 15.62 | 15.35 | -0.24 | -1.54 | 59780.68 | 9204.18 | 1.13 |
| 2025-04-17 | 15.60 | 15.59 | -0.08 | -0.51 | 58200.00 | 9092.06 | 1.10 |
| 2025-04-16 | 16.03 | 15.67 | -0.43 | -2.67 | 81165.00 | 12797.16 | 1.54 |
| 2025-04-15 | 16.36 | 16.10 | -0.27 | -1.65 | 62375.30 | 10072.26 | 1.18 |
| 2025-04-14 | 16.01 | 16.37 | 0.24 | 1.49 | 89155.02 | 14448.10 | 1.69 |
| 2025-04-11 | 17.08 | 16.13 | -0.96 | -5.62 | 149989.00 | 24426.78 | 2.85 |
| 2025-04-10 | 16.65 | 17.09 | 0.24 | 1.42 | 179729.75 | 30638.09 | 3.41 |
| 2025-04-09 | 16.77 | 16.85 | -0.26 | -1.52 | 168984.51 | 28214.53 | 3.21 |
| 2025-04-08 | 16.18 | 17.11 | 1.09 | 6.80 | 220350.37 | 36854.60 | 4.18 |
| 2025-04-07 | 17.55 | 16.02 | -1.78 | -10.00 | 181992.33 | 30222.26 | 3.45 |
| 2025-04-03 | 17.80 | 17.80 | 0.05 | 0.28 | 187967.07 | 33320.19 | 3.57 |
| 2025-04-02 | 18.03 | 17.75 | -0.60 | -3.27 | 172085.97 | 30859.32 | 3.27 |
| 2025-04-01 | 17.25 | 18.35 | 0.98 | 5.64 | 189188.19 | 33801.92 | 3.59 |
| 2025-03-31 | 16.95 | 17.37 | 0.42 | 2.48 | 133741.61 | 22851.35 | 2.54 |
| 2025-03-28 | 17.11 | 16.95 | -0.11 | -0.65 | 132359.30 | 22321.55 | 2.51 |
| 2025-03-27 | 17.15 | 17.06 | 0.01 | 0.06 | 177837.49 | 30576.37 | 3.38 |
| 2025-03-26 | 15.45 | 17.05 | 1.55 | 10.00 | 162449.40 | 26783.99 | 3.08 |
| 2025-03-25 | 15.03 | 15.50 | 0.44 | 2.92 | 81413.00 | 12487.30 | 1.55 |
| 2025-03-24 | 15.23 | 15.06 | -0.15 | -0.99 | 56017.22 | 8464.78 | 1.06 |
| 2025-03-21 | 15.42 | 15.21 | -0.33 | -2.12 | 64372.11 | 9831.31 | 1.22 |
| 2025-03-20 | 15.58 | 15.54 | -0.02 | -0.13 | 46732.25 | 7278.88 | 0.89 |
| 2025-03-19 | 15.86 | 15.56 | -0.39 | -2.45 | 53642.78 | 8394.69 | 1.02 |
| 2025-03-18 | 15.77 | 15.95 | 0.18 | 1.14 | 94183.33 | 14754.79 | 1.79 |
| 2025-03-17 | 16.09 | 15.77 | -0.32 | -1.99 | 65464.81 | 10401.73 | 1.24 |
| 2025-03-14 | 16.25 | 16.09 | -0.17 | -1.05 | 71049.47 | 11403.46 | 1.35 |
| 2025-03-13 | 15.90 | 16.26 | 0.26 | 1.63 | 101210.43 | 16514.94 | 1.92 |
| 2025-03-12 | 16.28 | 16.00 | -0.24 | -1.48 | 119621.60 | 19031.43 | 2.27 |
| 2025-03-11 | 15.95 | 16.24 | 0.00 | 0.00 | 103886.74 | 16774.93 | 1.97 |
| 2025-03-10 | 15.84 | 16.24 | 0.88 | 5.73 | 175391.98 | 28081.30 | 3.33 |
| 2025-03-07 | 15.07 | 15.36 | 0.38 | 2.54 | 133238.42 | 20218.78 | 2.53 |
| 2025-03-06 | 14.61 | 14.98 | 0.37 | 2.53 | 97838.60 | 14614.38 | 1.86 |
| 2025-03-05 | 14.33 | 14.61 | 0.31 | 2.17 | 78201.54 | 11285.03 | 1.48 |
| 2025-03-04 | 14.15 | 14.30 | 0.16 | 1.13 | 50978.89 | 7250.60 | 0.97 |
| 2025-03-03 | 14.25 | 14.14 | -0.11 | -0.77 | 46394.40 | 6609.62 | 0.88 |
| 2025-02-28 | 14.44 | 14.25 | -0.20 | -1.38 | 43265.20 | 6199.38 | 0.82 |
| 2025-02-27 | 14.48 | 14.45 | -0.03 | -0.21 | 39039.20 | 5643.82 | 0.74 |
| 2025-02-26 | 14.36 | 14.48 | 0.13 | 0.91 | 39144.32 | 5662.35 | 0.74 |
| 2025-02-25 | 14.66 | 14.35 | -0.43 | -2.91 | 83259.01 | 12066.63 | 1.58 |
| 2025-02-24 | 14.90 | 14.78 | 0.04 | 0.27 | 102770.87 | 15416.15 | 1.95 |
| 2025-02-21 | 15.06 | 14.74 | -0.31 | -2.06 | 58250.41 | 8605.02 | 1.11 |
| 2025-02-20 | 14.96 | 15.05 | 0.04 | 0.27 | 32974.39 | 4929.74 | 0.63 |
| 2025-02-19 | 14.90 | 15.01 | 0.10 | 0.67 | 51992.53 | 7714.54 | 0.99 |
| 2025-02-18 | 15.19 | 14.91 | -0.28 | -1.84 | 41049.61 | 6160.30 | 0.78 |
| 2025-02-17 | 15.26 | 15.19 | -0.07 | -0.46 | 46541.37 | 7029.38 | 0.88 |
| 2025-02-14 | 15.30 | 15.26 | -0.14 | -0.91 | 43481.01 | 6621.34 | 0.83 |
| 2025-02-13 | 15.34 | 15.40 | 0.02 | 0.13 | 59910.72 | 9278.14 | 1.14 |
| 2025-02-12 | 15.30 | 15.38 | 0.08 | 0.52 | 40727.00 | 6217.82 | 0.77 |
| 2025-02-11 | 15.77 | 15.30 | -0.42 | -2.67 | 57628.25 | 8869.70 | 1.09 |
| 2025-02-10 | 15.83 | 15.72 | -0.09 | -0.57 | 48195.03 | 7574.06 | 0.91 |
| 2025-02-07 | 15.98 | 15.81 | -0.16 | -1.00 | 59198.25 | 9395.62 | 1.12 |
| 2025-02-06 | 15.95 | 15.97 | 0.00 | 0.00 | 47093.80 | 7439.17 | 0.89 |
| 2025-02-05 | 16.04 | 15.97 | 0.00 | 0.00 | 32798.49 | 5267.42 | 0.62 |
| 2025-01-27 | 16.10 | 15.97 | -0.12 | -0.75 | 38569.78 | 6234.48 | 0.73 |
| 2025-01-24 | 16.00 | 16.09 | -0.01 | -0.06 | 49587.05 | 8002.12 | 0.94 |
| 2025-01-23 | 16.27 | 16.10 | 0.04 | 0.25 | 62761.15 | 10162.44 | 1.19 |
| 2025-01-22 | 16.57 | 16.06 | -0.66 | -3.95 | 66943.08 | 10809.62 | 1.27 |
| 2025-01-21 | 17.16 | 16.72 | -0.45 | -2.62 | 61445.00 | 10354.40 | 1.17 |
| 2025-01-20 | 16.94 | 17.17 | 0.44 | 2.63 | 63829.68 | 10971.45 | 1.21 |
| 2025-01-17 | 16.51 | 16.73 | 0.10 | 0.60 | 29546.00 | 4936.43 | 0.56 |
| 2025-01-16 | 16.72 | 16.63 | -0.20 | -1.19 | 46486.00 | 7832.19 | 0.88 |
| 2025-01-15 | 17.00 | 16.83 | -0.17 | -1.00 | 49267.62 | 8351.31 | 0.94 |
| 2025-01-14 | 16.20 | 17.00 | 0.78 | 4.81 | 49061.00 | 8135.54 | 0.93 |
| 2025-01-13 | 16.01 | 16.22 | 0.08 | 0.50 | 37467.30 | 5996.33 | 0.71 |
| 2025-01-10 | 16.58 | 16.14 | -0.40 | -2.42 | 33537.11 | 5475.34 | 0.64 |
| 2025-01-09 | 16.44 | 16.54 | -0.03 | -0.18 | 31131.74 | 5174.95 | 0.59 |
| 2025-01-08 | 16.90 | 16.57 | -0.33 | -1.95 | 51910.00 | 8635.21 | 0.99 |
| 2025-01-07 | 16.95 | 16.90 | -0.08 | -0.47 | 54738.13 | 9468.25 | 1.04 |
| 2025-01-06 | 16.41 | 16.98 | 0.74 | 4.56 | 85803.10 | 14463.46 | 1.63 |
| 2025-01-03 | 17.40 | 16.24 | -1.02 | -5.91 | 68364.00 | 11429.00 | 1.30 |
| 2025-01-02 | 18.00 | 17.26 | -0.74 | -4.11 | 63894.79 | 11240.03 | 1.21 |
| 2024-12-31 | 18.20 | 18.00 | -0.20 | -1.10 | 59222.65 | 10827.53 | 1.12 |
| 2024-12-30 | 17.34 | 18.20 | 0.63 | 3.59 | 79175.47 | 14253.53 | 1.50 |
| 2024-12-27 | 17.05 | 17.57 | 0.61 | 3.60 | 47239.90 | 8199.71 | 0.90 |
| 2024-12-26 | 17.15 | 16.96 | -0.23 | -1.34 | 31467.00 | 5362.61 | 0.60 |
| 2024-12-25 | 17.21 | 17.19 | -0.01 | -0.06 | 36174.63 | 6158.12 | 0.69 |
| 2024-12-24 | 17.13 | 17.20 | 0.11 | 0.64 | 37284.60 | 6374.97 | 0.71 |
| 2024-12-23 | 17.87 | 17.09 | -0.91 | -5.06 | 45712.96 | 7912.56 | 0.87 |
| 2024-12-20 | 18.11 | 18.00 | -0.03 | -0.17 | 53650.03 | 9695.36 | 1.02 |
| 2024-12-19 | 17.75 | 18.03 | 0.28 | 1.58 | 73933.50 | 13201.77 | 1.40 |
| 2024-12-18 | 17.51 | 17.75 | 0.06 | 0.34 | 32694.00 | 5772.57 | 0.62 |
| 2024-12-17 | 17.72 | 17.69 | -0.23 | -1.28 | 33810.00 | 6019.54 | 0.64 |
| 2024-12-16 | 18.13 | 17.92 | -0.13 | -0.72 | 54007.91 | 9712.21 | 1.03 |
| 2024-12-13 | 17.59 | 18.05 | 0.44 | 2.50 | 98594.26 | 17506.08 | 1.87 |
| 2024-12-12 | 17.97 | 17.61 | -0.33 | -1.84 | 56137.68 | 9921.36 | 1.07 |
| 2024-12-11 | 17.99 | 17.94 | -0.04 | -0.22 | 70293.09 | 12597.25 | 1.33 |
| 2024-12-10 | 18.75 | 17.98 | -0.17 | -0.94 | 71472.00 | 13078.41 | 1.36 |
| 2024-12-09 | 18.70 | 18.15 | -0.79 | -4.17 | 89298.79 | 16257.51 | 1.70 |
| 2024-12-06 | 18.68 | 18.94 | 0.17 | 0.91 | 121151.30 | 23141.23 | 2.32 |
| 2024-12-05 | 18.82 | 18.77 | -0.22 | -1.16 | 66623.00 | 12456.45 | 1.27 |
日K线
周K线
月K线
