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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-03 | 3.20 | 3.25 | 0.01 | 0.31% | 3.18 | 3.30 | 370885 | 12075.70 | 2.58% |
| 2025-04-02 | 3.25 | 3.24 | -0.02 | -0.61% | 3.24 | 3.29 | 287733 | 9383.41 | 2.00% |
| 2025-04-01 | 3.28 | 3.26 | 0.00 | 0.00% | 3.25 | 3.32 | 406725 | 13341.12 | 2.83% |
| 2025-03-31 | 3.31 | 3.26 | -0.09 | -2.69% | 3.19 | 3.31 | 706290 | 22865.95 | 4.92% |
| 2025-03-28 | 3.52 | 3.35 | -0.20 | -5.63% | 3.35 | 3.52 | 810215 | 27520.77 | 5.64% |
| 2025-03-27 | 3.51 | 3.55 | 0.04 | 1.14% | 3.45 | 3.65 | 975492 | 34656.45 | 6.79% |
| 2025-03-26 | 3.42 | 3.51 | 0.08 | 2.33% | 3.41 | 3.52 | 523353 | 18296.70 | 3.64% |
| 2025-03-25 | 3.47 | 3.43 | -0.04 | -1.15% | 3.41 | 3.50 | 401185 | 13843.92 | 2.79% |
| 2025-03-24 | 3.59 | 3.47 | -0.09 | -2.53% | 3.38 | 3.59 | 704974 | 24413.86 | 4.91% |
| 2025-03-21 | 3.65 | 3.56 | -0.11 | -3.00% | 3.54 | 3.67 | 691405 | 24804.97 | 4.81% |
| 2025-03-20 | 3.64 | 3.67 | 0.01 | 0.27% | 3.62 | 3.73 | 760789 | 28015.89 | 5.30% |
| 2025-03-19 | 3.66 | 3.66 | 0.00 | 0.00% | 3.63 | 3.71 | 661777 | 24288.84 | 4.61% |
| 2025-03-18 | 3.68 | 3.66 | -0.01 | -0.27% | 3.63 | 3.70 | 461217 | 16851.83 | 3.21% |
| 2025-03-17 | 3.67 | 3.67 | 0.03 | 0.82% | 3.65 | 3.74 | 645786 | 23788.24 | 4.50% |
| 2025-03-14 | 3.58 | 3.64 | 0.02 | 0.55% | 3.58 | 3.65 | 667479 | 24168.30 | 4.65% |
| 2025-03-13 | 3.74 | 3.62 | -0.12 | -3.21% | 3.58 | 3.74 | 1042775 | 37955.84 | 7.26% |
| 2025-03-12 | 3.77 | 3.74 | -0.04 | -1.06% | 3.73 | 3.82 | 901971 | 34047.23 | 6.28% |
| 2025-03-11 | 3.73 | 3.78 | -0.01 | -0.26% | 3.69 | 3.82 | 798244 | 30000.26 | 5.56% |
| 2025-03-10 | 3.84 | 3.79 | -0.12 | -3.07% | 3.77 | 3.84 | 1074137 | 40738.45 | 7.48% |
| 2025-03-07 | 3.73 | 3.91 | 0.15 | 3.99% | 3.67 | 3.99 | 2129725 | 81969.09 | 14.83% |
| 2025-03-06 | 3.71 | 3.76 | 0.05 | 1.35% | 3.68 | 3.80 | 1284593 | 48242.59 | 8.94% |
| 2025-03-05 | 3.80 | 3.71 | -0.07 | -1.85% | 3.66 | 3.80 | 1123384 | 41502.87 | 7.82% |
| 2025-03-04 | 3.69 | 3.78 | 0.06 | 1.61% | 3.62 | 3.84 | 1500280 | 56074.53 | 10.44% |
| 2025-03-03 | 3.65 | 3.72 | 0.07 | 1.92% | 3.57 | 3.76 | 1609362 | 59132.34 | 11.20% |
| 2025-02-28 | 3.82 | 3.65 | -0.28 | -7.12% | 3.63 | 3.92 | 2009596 | 75756.41 | 13.99% |
| 2025-02-27 | 4.32 | 3.93 | -0.38 | -8.82% | 3.90 | 4.34 | 3221199 | 129787.15 | 22.42% |
| 2025-02-26 | 4.56 | 4.31 | -0.28 | -6.10% | 4.27 | 4.65 | 4461952 | 198137.53 | 31.06% |
| 2025-02-25 | 4.59 | 4.59 | 0.42 | 10.07% | 4.33 | 4.59 | 3521008 | 160707.62 | 24.51% |
| 2025-02-24 | 4.17 | 4.17 | 0.38 | 10.03% | 4.17 | 4.17 | 307193 | 12809.94 | 2.14% |
| 2025-02-21 | 3.53 | 3.79 | 0.19 | 5.28% | 3.53 | 3.94 | 2190810 | 81866.46 | 15.25% |
| 2025-02-20 | 3.67 | 3.60 | -0.12 | -3.23% | 3.58 | 3.69 | 1381962 | 50081.06 | 9.62% |
| 2025-02-19 | 3.56 | 3.72 | 0.04 | 1.09% | 3.48 | 3.84 | 2085242 | 75167.02 | 14.52% |
| 2025-02-18 | 3.59 | 3.68 | 0.09 | 2.51% | 3.50 | 3.94 | 3270230 | 120927.24 | 22.77% |
| 2025-02-17 | 3.28 | 3.59 | 0.33 | 10.12% | 3.25 | 3.59 | 1455084 | 50482.40 | 10.13% |
| 2025-02-14 | 3.21 | 3.26 | 0.04 | 1.24% | 3.16 | 3.43 | 1252786 | 41166.72 | 8.72% |
| 2025-02-13 | 3.17 | 3.22 | 0.05 | 1.58% | 3.17 | 3.28 | 1069130 | 34513.12 | 7.44% |
| 2025-02-12 | 3.14 | 3.17 | 0.01 | 0.32% | 3.10 | 3.22 | 859936 | 27176.15 | 5.99% |
| 2025-02-11 | 3.08 | 3.16 | 0.08 | 2.60% | 2.98 | 3.33 | 1456426 | 45807.70 | 10.14% |
| 2025-02-10 | 2.94 | 3.08 | 0.14 | 4.76% | 2.94 | 3.08 | 771370 | 23182.37 | 5.37% |
| 2025-02-07 | 2.84 | 2.94 | 0.09 | 3.16% | 2.83 | 2.97 | 761789 | 22209.06 | 5.30% |
| 2025-02-06 | 2.80 | 2.85 | 0.07 | 2.52% | 2.71 | 2.85 | 671734 | 18751.43 | 4.68% |
| 2025-02-05 | 2.72 | 2.78 | 0.10 | 3.73% | 2.72 | 2.79 | 606890 | 16738.91 | 4.22% |
| 2025-01-27 | 2.73 | 2.68 | -0.02 | -0.74% | 2.66 | 2.77 | 507259 | 13734.08 | 3.53% |
| 2025-01-24 | 2.74 | 2.70 | -0.06 | -2.17% | 2.61 | 2.74 | 871955 | 23234.08 | 6.07% |
| 2025-01-23 | 2.81 | 2.76 | -0.01 | -0.36% | 2.76 | 2.97 | 1281056 | 36557.09 | 8.92% |
| 2025-01-22 | 2.95 | 2.77 | -0.31 | -10.06% | 2.77 | 2.95 | 1367529 | 38642.59 | 9.52% |
| 2025-01-21 | 3.14 | 3.08 | -0.04 | -1.28% | 3.04 | 3.16 | 516385 | 15892.25 | 3.59% |
| 2025-01-20 | 3.17 | 3.12 | -0.02 | -0.64% | 3.07 | 3.18 | 613142 | 19075.63 | 4.27% |
| 2025-01-17 | 3.12 | 3.14 | 0.02 | 0.64% | 3.05 | 3.19 | 896675 | 28059.31 | 6.24% |
| 2025-01-16 | 3.08 | 3.12 | 0.06 | 1.96% | 3.06 | 3.19 | 1070757 | 33358.70 | 7.45% |
| 2025-01-15 | 3.05 | 3.06 | 0.01 | 0.33% | 3.00 | 3.10 | 823327 | 25124.46 | 5.73% |
| 2025-01-14 | 2.86 | 3.05 | 0.20 | 7.02% | 2.86 | 3.06 | 846041 | 25168.18 | 5.89% |
| 2025-01-13 | 2.82 | 2.85 | -0.04 | -1.38% | 2.76 | 2.88 | 570850 | 16121.28 | 3.97% |
| 2025-01-10 | 3.00 | 2.89 | -0.13 | -4.30% | 2.88 | 3.03 | 760935 | 22534.67 | 5.30% |
| 2025-01-09 | 2.91 | 3.02 | 0.07 | 2.37% | 2.88 | 3.14 | 1202954 | 36421.24 | 8.37% |
| 2025-01-08 | 2.89 | 2.95 | 0.09 | 3.15% | 2.81 | 2.98 | 1064573 | 30756.32 | 7.41% |
| 2025-01-07 | 2.75 | 2.86 | 0.12 | 4.38% | 2.72 | 2.86 | 654801 | 18298.11 | 4.56% |
| 2025-01-06 | 2.76 | 2.74 | -0.08 | -2.84% | 2.66 | 2.82 | 726375 | 19854.98 | 5.06% |
| 2025-01-03 | 3.02 | 2.82 | -0.19 | -6.31% | 2.80 | 3.04 | 969712 | 27904.76 | 6.75% |
| 2025-01-02 | 3.02 | 3.01 | -0.01 | -0.33% | 2.96 | 3.12 | 1064804 | 32430.87 | 7.41% |
| 2024-12-31 | 3.07 | 3.02 | -0.02 | -0.66% | 3.01 | 3.11 | 831788 | 25438.38 | 5.79% |
| 2024-12-30 | 3.12 | 3.04 | -0.07 | -2.25% | 3.00 | 3.13 | 764422 | 23152.88 | 5.32% |
深证大盘股票行情在线 K线走势图
