农 产 品(000061)股票行情
农 产 品(000061)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 6.51 | 6.52 | 0.02 | 0.31% | 6.49 | 6.58 | 85744 | 5602.39 | 0.51% |
| 2025-07-31 | 6.70 | 6.50 | -0.20 | -2.99% | 6.48 | 6.70 | 121948 | 7996.02 | 0.72% |
| 2025-07-30 | 6.56 | 6.70 | 0.15 | 2.29% | 6.55 | 6.75 | 149820 | 9971.83 | 0.88% |
| 2025-07-29 | 6.72 | 6.55 | -0.17 | -2.53% | 6.52 | 6.74 | 145365 | 9559.70 | 0.86% |
| 2025-07-28 | 6.79 | 6.72 | 0.06 | 0.90% | 6.72 | 6.97 | 185862 | 12658.40 | 1.10% |
| 2025-07-25 | 6.77 | 6.66 | -0.07 | -1.04% | 6.65 | 6.80 | 83445 | 5592.22 | 0.49% |
| 2025-07-24 | 6.61 | 6.73 | 0.13 | 1.97% | 6.59 | 6.73 | 111401 | 7442.81 | 0.66% |
| 2025-07-23 | 6.67 | 6.60 | -0.03 | -0.45% | 6.58 | 6.72 | 108251 | 7187.72 | 0.64% |
| 2025-07-22 | 6.66 | 6.63 | 0.08 | 1.22% | 6.50 | 6.66 | 127979 | 8427.88 | 0.75% |
| 2025-07-21 | 6.41 | 6.55 | 0.15 | 2.34% | 6.40 | 6.71 | 250358 | 16451.89 | 1.48% |
| 2025-07-18 | 6.42 | 6.40 | -0.01 | -0.16% | 6.38 | 6.42 | 67798 | 4332.96 | 0.40% |
| 2025-07-17 | 6.40 | 6.41 | 0.01 | 0.16% | 6.38 | 6.47 | 72661 | 4663.15 | 0.43% |
| 2025-07-16 | 6.38 | 6.40 | 0.03 | 0.47% | 6.34 | 6.44 | 63627 | 4075.43 | 0.37% |
| 2025-07-15 | 6.49 | 6.37 | -0.15 | -2.30% | 6.35 | 6.53 | 123173 | 7880.64 | 0.73% |
| 2025-07-14 | 6.53 | 6.52 | -0.01 | -0.15% | 6.46 | 6.54 | 91043 | 5916.49 | 0.54% |
| 2025-07-11 | 6.53 | 6.53 | -0.03 | -0.46% | 6.50 | 6.58 | 95394 | 6236.34 | 0.56% |
| 2025-07-10 | 6.54 | 6.56 | 0.04 | 0.61% | 6.48 | 6.56 | 53431 | 3485.17 | 0.31% |
| 2025-07-09 | 6.52 | 6.52 | 0.01 | 0.15% | 6.50 | 6.57 | 60693 | 3965.98 | 0.36% |
| 2025-07-08 | 6.47 | 6.51 | 0.04 | 0.62% | 6.44 | 6.52 | 65909 | 4277.90 | 0.39% |
| 2025-07-07 | 6.41 | 6.47 | 0.06 | 0.94% | 6.38 | 6.48 | 46356 | 2988.36 | 0.27% |
| 2025-07-04 | 6.49 | 6.41 | -0.06 | -0.93% | 6.39 | 6.51 | 56543 | 3637.87 | 0.33% |
| 2025-07-03 | 6.46 | 6.47 | 0.02 | 0.31% | 6.43 | 6.51 | 61143 | 3961.22 | 0.36% |
| 2025-07-02 | 6.42 | 6.45 | 0.03 | 0.47% | 6.40 | 6.47 | 56734 | 3656.24 | 0.33% |
| 2025-07-01 | 6.40 | 6.42 | 0.03 | 0.47% | 6.36 | 6.43 | 71621 | 4574.73 | 0.42% |
| 2025-06-30 | 6.52 | 6.39 | -0.13 | -1.99% | 6.38 | 6.54 | 109637 | 7040.82 | 0.65% |
| 2025-06-27 | 6.44 | 6.52 | 0.09 | 1.40% | 6.44 | 6.54 | 75668 | 4913.57 | 0.45% |
| 2025-06-26 | 6.49 | 6.43 | -0.06 | -0.92% | 6.41 | 6.49 | 60480 | 3898.98 | 0.36% |
| 2025-06-25 | 6.47 | 6.49 | 0.05 | 0.78% | 6.40 | 6.50 | 66494 | 4289.16 | 0.39% |
| 2025-06-24 | 6.37 | 6.44 | 0.09 | 1.42% | 6.34 | 6.45 | 67926 | 4354.85 | 0.40% |
| 2025-06-23 | 6.31 | 6.35 | 0.04 | 0.63% | 6.25 | 6.37 | 50068 | 3162.90 | 0.30% |
| 2025-06-20 | 6.35 | 6.31 | -0.03 | -0.47% | 6.30 | 6.38 | 45837 | 2904.63 | 0.27% |
| 2025-06-19 | 6.43 | 6.34 | -0.10 | -1.55% | 6.32 | 6.45 | 48783 | 3107.36 | 0.29% |
| 2025-06-18 | 6.57 | 6.44 | -0.13 | -1.98% | 6.42 | 6.57 | 53111 | 3429.41 | 0.31% |
| 2025-06-17 | 6.54 | 6.57 | 0.05 | 0.77% | 6.52 | 6.61 | 51793 | 3401.14 | 0.31% |
| 2025-06-16 | 6.58 | 6.52 | -0.06 | -0.91% | 6.50 | 6.59 | 86734 | 5658.99 | 0.51% |
| 2025-06-13 | 6.71 | 6.58 | -0.13 | -1.94% | 6.56 | 6.71 | 102096 | 6753.92 | 0.60% |
| 2025-06-12 | 6.66 | 6.71 | 0.06 | 0.90% | 6.63 | 6.77 | 86581 | 5791.02 | 0.51% |
| 2025-06-11 | 6.70 | 6.72 | 0.03 | 0.45% | 6.63 | 6.81 | 86098 | 5789.24 | 0.51% |
| 2025-06-10 | 6.67 | 6.69 | 0.03 | 0.45% | 6.62 | 6.73 | 80223 | 5353.26 | 0.47% |
| 2025-06-09 | 6.70 | 6.66 | -0.06 | -0.89% | 6.62 | 6.72 | 73594 | 4906.84 | 0.43% |
| 2025-06-06 | 6.64 | 6.72 | 0.08 | 1.20% | 6.56 | 6.73 | 92839 | 6168.27 | 0.55% |
| 2025-06-05 | 6.69 | 6.64 | -0.08 | -1.19% | 6.62 | 6.76 | 98481 | 6596.51 | 0.58% |
| 2025-06-04 | 6.64 | 6.72 | 0.07 | 1.05% | 6.56 | 6.72 | 121541 | 8076.08 | 0.72% |
| 2025-06-03 | 6.44 | 6.65 | 0.21 | 3.26% | 6.44 | 6.66 | 166754 | 11000.41 | 0.98% |
| 2025-05-30 | 6.37 | 6.44 | 0.07 | 1.10% | 6.36 | 6.52 | 100161 | 6459.52 | 0.59% |
| 2025-05-29 | 6.33 | 6.37 | 0.01 | 0.16% | 6.29 | 6.39 | 78794 | 5000.41 | 0.46% |
| 2025-05-28 | 6.34 | 6.36 | 0.00 | 0.00% | 6.32 | 6.39 | 45414 | 2888.00 | 0.27% |
| 2025-05-27 | 6.32 | 6.36 | 0.04 | 0.63% | 6.31 | 6.37 | 55198 | 3499.47 | 0.33% |
| 2025-05-26 | 6.32 | 6.32 | 0.02 | 0.32% | 6.25 | 6.35 | 62967 | 3972.80 | 0.37% |
| 2025-05-23 | 6.48 | 6.30 | -0.18 | -2.78% | 6.30 | 6.50 | 108476 | 6930.83 | 0.64% |
| 2025-05-22 | 6.59 | 6.48 | -0.14 | -2.11% | 6.48 | 6.64 | 77319 | 5049.49 | 0.46% |
| 2025-05-21 | 6.72 | 6.62 | -0.10 | -1.49% | 6.59 | 6.77 | 90001 | 5973.16 | 0.53% |
| 2025-05-20 | 6.61 | 6.72 | 0.11 | 1.66% | 6.59 | 6.78 | 114004 | 7622.21 | 0.67% |
| 2025-05-19 | 6.48 | 6.61 | 0.10 | 1.54% | 6.48 | 6.63 | 82666 | 5436.02 | 0.49% |
| 2025-05-16 | 6.55 | 6.51 | -0.06 | -0.91% | 6.48 | 6.56 | 62512 | 4068.35 | 0.37% |
| 2025-05-15 | 6.62 | 6.57 | -0.05 | -0.76% | 6.51 | 6.62 | 92663 | 6089.54 | 0.55% |
| 2025-05-14 | 6.46 | 6.62 | 0.15 | 2.32% | 6.40 | 6.63 | 138533 | 9061.53 | 0.82% |
| 2025-05-13 | 6.54 | 6.47 | -0.03 | -0.46% | 6.46 | 6.61 | 100570 | 6559.67 | 0.59% |
| 2025-05-12 | 6.53 | 6.50 | -0.01 | -0.15% | 6.43 | 6.54 | 82721 | 5365.27 | 0.49% |
| 2025-05-09 | 6.50 | 6.51 | 0.00 | 0.00% | 6.43 | 6.54 | 77099 | 5007.12 | 0.45% |
| 2025-05-08 | 6.50 | 6.51 | 0.01 | 0.15% | 6.42 | 6.54 | 73932 | 4804.65 | 0.44% |
| 2025-05-07 | 6.48 | 6.50 | 0.06 | 0.93% | 6.46 | 6.58 | 93358 | 6068.58 | 0.55% |
| 2025-05-06 | 6.35 | 6.44 | 0.10 | 1.58% | 6.32 | 6.45 | 96690 | 6193.19 | 0.57% |
| 2025-04-30 | 6.48 | 6.34 | -0.14 | -2.16% | 6.33 | 6.51 | 124103 | 7932.57 | 0.73% |
| 2025-04-29 | 6.37 | 6.48 | 0.07 | 1.09% | 6.37 | 6.54 | 106325 | 6891.50 | 0.63% |
| 2025-04-28 | 6.68 | 6.41 | -0.25 | -3.75% | 6.35 | 6.69 | 177508 | 11460.79 | 1.05% |
| 2025-04-25 | 6.62 | 6.66 | 0.03 | 0.45% | 6.56 | 6.72 | 117169 | 7800.22 | 0.69% |
| 2025-04-24 | 6.61 | 6.63 | 0.01 | 0.15% | 6.54 | 6.67 | 104486 | 6895.79 | 0.62% |
| 2025-04-23 | 6.77 | 6.62 | -0.14 | -2.07% | 6.59 | 6.80 | 183007 | 12204.14 | 1.08% |
| 2025-04-22 | 6.61 | 6.76 | 0.15 | 2.27% | 6.61 | 6.88 | 217256 | 14683.07 | 1.28% |
| 2025-04-21 | 6.53 | 6.61 | 0.00 | 0.00% | 6.52 | 6.66 | 133471 | 8807.27 | 0.79% |
| 2025-04-18 | 6.73 | 6.61 | -0.12 | -1.78% | 6.56 | 6.74 | 137087 | 9062.56 | 0.81% |
| 2025-04-17 | 6.80 | 6.73 | -0.14 | -2.04% | 6.70 | 6.85 | 162193 | 10975.38 | 0.96% |
| 2025-04-16 | 6.93 | 6.87 | -0.07 | -1.01% | 6.62 | 6.94 | 287866 | 19551.01 | 1.70% |
| 2025-04-15 | 7.06 | 6.94 | -0.14 | -1.98% | 6.85 | 7.07 | 229048 | 15898.89 | 1.35% |
| 2025-04-14 | 6.87 | 7.08 | 0.19 | 2.76% | 6.81 | 7.26 | 380265 | 26830.03 | 2.24% |
| 2025-04-11 | 7.11 | 6.89 | -0.33 | -4.57% | 6.88 | 7.13 | 405858 | 28379.48 | 2.39% |
| 2025-04-10 | 6.98 | 7.22 | -0.09 | -1.23% | 6.94 | 7.40 | 691441 | 50203.05 | 4.07% |
| 2025-04-09 | 7.67 | 7.31 | 0.20 | 2.81% | 7.16 | 7.67 | 732768 | 54117.26 | 4.32% |
| 2025-04-08 | 6.49 | 7.11 | 0.65 | 10.06% | 6.49 | 7.11 | 406226 | 28140.49 | 2.39% |
深证大盘股票行情在线 K线走势图
