智慧农业(000816)股票行情
智慧农业(000816)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 |
|---|
| 2025-07-31 | 3.16 | 3.12 | -0.05 | -1.58% | 3.11 | 3.17 | 320040 | 10039.07 | 2.23% |
| 2025-07-30 | 3.18 | 3.17 | -0.02 | -0.63% | 3.15 | 3.20 | 255930 | 8112.85 | 1.78% |
| 2025-07-29 | 3.21 | 3.19 | -0.03 | -0.93% | 3.14 | 3.21 | 387712 | 12270.29 | 2.70% |
| 2025-07-28 | 3.27 | 3.22 | -0.04 | -1.23% | 3.20 | 3.28 | 378203 | 12214.74 | 2.63% |
| 2025-07-25 | 3.35 | 3.26 | -0.02 | -0.61% | 3.25 | 3.38 | 587046 | 19349.62 | 4.09% |
| 2025-07-24 | 3.25 | 3.28 | 0.03 | 0.92% | 3.23 | 3.29 | 441063 | 14394.44 | 3.07% |
| 2025-07-23 | 3.31 | 3.25 | -0.02 | -0.61% | 3.24 | 3.33 | 628691 | 20643.43 | 4.38% |
| 2025-07-22 | 3.27 | 3.27 | 0.00 | 0.00% | 3.23 | 3.29 | 639575 | 20821.94 | 4.45% |
| 2025-07-21 | 3.14 | 3.27 | 0.14 | 4.47% | 3.12 | 3.35 | 1067579 | 34576.15 | 7.43% |
| 2025-07-18 | 3.14 | 3.13 | -0.01 | -0.32% | 3.12 | 3.15 | 152990 | 4790.45 | 1.06% |
| 2025-07-17 | 3.13 | 3.14 | 0.00 | 0.00% | 3.12 | 3.15 | 260220 | 8153.94 | 1.81% |
| 2025-07-16 | 3.12 | 3.14 | 0.02 | 0.64% | 3.11 | 3.16 | 264524 | 8294.25 | 1.84% |
| 2025-07-15 | 3.18 | 3.12 | -0.05 | -1.58% | 3.09 | 3.18 | 402727 | 12556.57 | 2.80% |
| 2025-07-14 | 3.19 | 3.17 | -0.04 | -1.25% | 3.17 | 3.21 | 314293 | 10006.24 | 2.19% |
| 2025-07-11 | 3.21 | 3.21 | 0.01 | 0.31% | 3.15 | 3.22 | 460196 | 14637.70 | 3.20% |
| 2025-07-10 | 3.21 | 3.20 | -0.03 | -0.93% | 3.17 | 3.23 | 576857 | 18401.46 | 4.02% |
| 2025-07-09 | 3.13 | 3.23 | 0.10 | 3.19% | 3.11 | 3.28 | 1221006 | 39192.31 | 8.50% |
| 2025-07-08 | 3.13 | 3.13 | -0.01 | -0.32% | 3.09 | 3.15 | 408392 | 12711.07 | 2.84% |
| 2025-07-07 | 3.06 | 3.14 | 0.08 | 2.61% | 3.05 | 3.22 | 701726 | 21974.43 | 4.88% |
| 2025-07-04 | 3.10 | 3.06 | -0.04 | -1.29% | 3.06 | 3.11 | 299005 | 9202.95 | 2.08% |
| 2025-07-03 | 3.07 | 3.10 | 0.01 | 0.32% | 3.07 | 3.12 | 267824 | 8305.29 | 1.86% |
| 2025-07-02 | 3.09 | 3.09 | -0.02 | -0.64% | 3.07 | 3.10 | 274260 | 8457.04 | 1.91% |
| 2025-07-01 | 3.10 | 3.11 | 0.01 | 0.32% | 3.07 | 3.12 | 274535 | 8501.36 | 1.91% |
| 2025-06-30 | 3.12 | 3.10 | -0.01 | -0.32% | 3.09 | 3.12 | 212391 | 6584.34 | 1.48% |
| 2025-06-27 | 3.11 | 3.11 | 0.00 | 0.00% | 3.10 | 3.14 | 231727 | 7222.12 | 1.61% |
| 2025-06-26 | 3.10 | 3.11 | 0.01 | 0.32% | 3.08 | 3.13 | 254475 | 7900.97 | 1.77% |
| 2025-06-25 | 3.10 | 3.10 | 0.00 | 0.00% | 3.07 | 3.11 | 243897 | 7535.56 | 1.70% |
| 2025-06-24 | 3.06 | 3.10 | 0.05 | 1.64% | 3.05 | 3.11 | 230192 | 7102.52 | 1.60% |
| 2025-06-23 | 2.98 | 3.05 | 0.02 | 0.66% | 2.98 | 3.06 | 156747 | 4746.39 | 1.09% |
| 2025-06-20 | 3.03 | 3.03 | 0.00 | 0.00% | 3.02 | 3.05 | 170886 | 5188.25 | 1.19% |
| 2025-06-19 | 3.08 | 3.03 | -0.05 | -1.62% | 3.02 | 3.09 | 225820 | 6897.81 | 1.57% |
| 2025-06-18 | 3.10 | 3.08 | -0.03 | -0.96% | 3.07 | 3.10 | 200048 | 6162.68 | 1.39% |
| 2025-06-17 | 3.11 | 3.11 | 0.00 | 0.00% | 3.09 | 3.13 | 173858 | 5399.27 | 1.21% |
| 2025-06-16 | 3.10 | 3.11 | 0.00 | 0.00% | 3.08 | 3.11 | 177479 | 5495.08 | 1.24% |
| 2025-06-13 | 3.14 | 3.11 | -0.03 | -0.96% | 3.10 | 3.18 | 322734 | 10080.77 | 2.25% |
| 2025-06-12 | 3.18 | 3.14 | -0.04 | -1.26% | 3.13 | 3.18 | 283282 | 8923.89 | 1.97% |
| 2025-06-11 | 3.16 | 3.18 | 0.01 | 0.32% | 3.15 | 3.20 | 353093 | 11212.20 | 2.46% |
| 2025-06-10 | 3.18 | 3.17 | -0.01 | -0.31% | 3.10 | 3.22 | 606570 | 19116.93 | 4.22% |
| 2025-06-09 | 3.18 | 3.18 | 0.00 | 0.00% | 3.15 | 3.19 | 375151 | 11881.74 | 2.61% |
| 2025-06-06 | 3.11 | 3.18 | 0.08 | 2.58% | 3.10 | 3.27 | 892294 | 28632.93 | 6.21% |
| 2025-06-05 | 3.11 | 3.10 | -0.01 | -0.32% | 3.09 | 3.12 | 185907 | 5765.09 | 1.29% |
| 2025-06-04 | 3.10 | 3.11 | 0.01 | 0.32% | 3.08 | 3.12 | 186812 | 5793.03 | 1.30% |
| 2025-06-03 | 3.10 | 3.10 | 0.01 | 0.32% | 3.07 | 3.11 | 196289 | 6074.77 | 1.37% |
| 2025-05-30 | 3.17 | 3.09 | -0.09 | -2.83% | 3.08 | 3.17 | 523354 | 16264.15 | 3.64% |
| 2025-05-29 | 3.10 | 3.18 | 0.06 | 1.92% | 3.10 | 3.22 | 610002 | 19395.47 | 4.25% |
| 2025-05-28 | 3.17 | 3.12 | -0.05 | -1.58% | 3.11 | 3.22 | 368179 | 11598.75 | 2.56% |
| 2025-05-27 | 3.12 | 3.17 | 0.05 | 1.60% | 3.11 | 3.20 | 430381 | 13637.10 | 3.00% |
| 2025-05-26 | 3.09 | 3.12 | 0.04 | 1.30% | 3.05 | 3.14 | 242374 | 7530.53 | 1.69% |
| 2025-05-23 | 3.15 | 3.08 | -0.08 | -2.53% | 3.07 | 3.16 | 386398 | 12014.42 | 2.69% |
| 2025-05-22 | 3.17 | 3.16 | -0.03 | -0.94% | 3.13 | 3.23 | 421113 | 13381.56 | 2.93% |
| 2025-05-21 | 3.25 | 3.19 | -0.06 | -1.85% | 3.17 | 3.25 | 315338 | 10066.95 | 2.19% |
| 2025-05-20 | 3.25 | 3.25 | 0.03 | 0.93% | 3.17 | 3.26 | 538400 | 17337.52 | 3.75% |
| 2025-05-19 | 3.10 | 3.22 | 0.12 | 3.87% | 3.09 | 3.25 | 740522 | 23549.24 | 5.15% |
| 2025-05-16 | 3.12 | 3.10 | -0.02 | -0.64% | 3.08 | 3.13 | 226866 | 7053.42 | 1.58% |
| 2025-05-15 | 3.16 | 3.12 | -0.04 | -1.27% | 3.11 | 3.18 | 325761 | 10194.30 | 2.27% |
| 2025-05-14 | 3.13 | 3.16 | 0.04 | 1.28% | 3.08 | 3.18 | 482871 | 15230.31 | 3.36% |
| 2025-05-13 | 3.15 | 3.12 | -0.01 | -0.32% | 3.11 | 3.19 | 388843 | 12233.96 | 2.71% |
| 2025-05-12 | 3.14 | 3.13 | 0.01 | 0.32% | 3.11 | 3.16 | 290911 | 9093.56 | 2.02% |
| 2025-05-09 | 3.20 | 3.12 | -0.08 | -2.50% | 3.12 | 3.21 | 359260 | 11291.93 | 2.50% |
| 2025-05-08 | 3.15 | 3.20 | 0.03 | 0.95% | 3.13 | 3.22 | 517733 | 16533.07 | 3.60% |
| 2025-05-07 | 3.17 | 3.17 | 0.05 | 1.60% | 3.11 | 3.20 | 683504 | 21545.00 | 4.76% |
| 2025-05-06 | 3.05 | 3.12 | 0.08 | 2.63% | 3.05 | 3.12 | 399400 | 12348.31 | 2.78% |
| 2025-04-30 | 3.00 | 3.04 | 0.04 | 1.33% | 2.99 | 3.07 | 353452 | 10718.85 | 2.46% |
| 2025-04-29 | 3.00 | 3.00 | 0.00 | 0.00% | 2.97 | 3.02 | 234652 | 7043.77 | 1.63% |
| 2025-04-28 | 3.06 | 3.00 | -0.08 | -2.60% | 2.99 | 3.07 | 351182 | 10564.13 | 2.44% |
| 2025-04-25 | 3.09 | 3.08 | 0.01 | 0.33% | 3.08 | 3.12 | 281171 | 8712.32 | 1.96% |
| 2025-04-24 | 3.14 | 3.07 | -0.07 | -2.23% | 3.06 | 3.15 | 376674 | 11635.89 | 2.62% |
| 2025-04-23 | 3.17 | 3.14 | 0.00 | 0.00% | 3.13 | 3.18 | 328266 | 10331.63 | 2.28% |
| 2025-04-22 | 3.16 | 3.14 | -0.03 | -0.95% | 3.12 | 3.17 | 314341 | 9868.67 | 2.19% |
| 2025-04-21 | 3.13 | 3.17 | 0.04 | 1.28% | 3.11 | 3.18 | 359266 | 11329.64 | 2.50% |
| 2025-04-18 | 3.14 | 3.13 | -0.02 | -0.63% | 3.10 | 3.17 | 367892 | 11497.14 | 2.56% |
| 2025-04-17 | 3.15 | 3.15 | -0.03 | -0.94% | 3.13 | 3.21 | 384754 | 12226.71 | 2.68% |
| 2025-04-16 | 3.27 | 3.18 | -0.11 | -3.34% | 3.11 | 3.27 | 622778 | 19819.72 | 4.33% |
| 2025-04-15 | 3.38 | 3.29 | -0.10 | -2.95% | 3.27 | 3.38 | 653388 | 21568.09 | 4.55% |
| 2025-04-14 | 3.30 | 3.39 | 0.06 | 1.80% | 3.28 | 3.43 | 891380 | 30051.29 | 6.20% |
| 2025-04-11 | 3.49 | 3.33 | -0.19 | -5.40% | 3.32 | 3.50 | 1386047 | 46709.00 | 9.65% |
| 2025-04-10 | 3.41 | 3.52 | -0.02 | -0.56% | 3.38 | 3.69 | 2171213 | 76929.09 | 15.11% |
| 2025-04-09 | 3.34 | 3.54 | 0.32 | 9.94% | 3.28 | 3.54 | 2381236 | 81801.47 | 16.57% |
| 2025-04-08 | 3.04 | 3.22 | 0.29 | 9.90% | 3.04 | 3.22 | 725939 | 23150.93 | 5.05% |
| 2025-04-07 | 3.16 | 2.93 | -0.32 | -9.85% | 2.93 | 3.16 | 653927 | 19453.07 | 4.55% |
深证大盘股票行情在线 K线走势图
