农心科技(001231)股票行情
农心科技(001231)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 |
|---|
| 2026-03-26 | 23.20 | 22.83 | -0.31 | -1.34% | 22.58 | 23.44 | 14901 | 3414.20 | 2.99% |
| 2026-03-25 | 22.88 | 23.14 | 0.42 | 1.85% | 22.74 | 23.35 | 16659 | 3851.85 | 3.34% |
| 2026-03-24 | 22.05 | 22.72 | 1.12 | 5.19% | 21.63 | 22.79 | 26008 | 5779.29 | 5.21% |
| 2026-03-23 | 22.60 | 21.60 | -1.22 | -5.35% | 21.52 | 22.88 | 25686 | 5674.86 | 5.15% |
| 2026-03-20 | 23.85 | 22.82 | -0.95 | -4.00% | 22.82 | 23.99 | 20824 | 4845.27 | 4.17% |
| 2026-03-19 | 24.72 | 23.77 | -0.98 | -3.96% | 23.61 | 24.72 | 21034 | 5045.05 | 4.21% |
| 2026-03-18 | 24.85 | 24.75 | 0.08 | 0.32% | 24.27 | 24.85 | 16811 | 4117.16 | 3.37% |
| 2026-03-17 | 25.35 | 24.67 | -0.68 | -2.68% | 24.65 | 25.59 | 18486 | 4620.54 | 3.70% |
| 2026-03-16 | 25.53 | 25.35 | -0.03 | -0.12% | 25.05 | 25.97 | 24135 | 6148.03 | 4.84% |
| 2026-03-13 | 25.00 | 25.38 | 0.40 | 1.60% | 24.86 | 25.75 | 25576 | 6522.04 | 5.12% |
| 2026-03-12 | 25.57 | 24.98 | -0.58 | -2.27% | 24.90 | 25.71 | 21212 | 5361.14 | 4.25% |
| 2026-03-11 | 25.96 | 25.56 | -0.25 | -0.97% | 25.38 | 25.98 | 19371 | 4964.07 | 3.88% |
| 2026-03-10 | 25.38 | 25.81 | 0.54 | 2.14% | 25.21 | 25.84 | 19729 | 5052.42 | 3.95% |
| 2026-03-09 | 25.55 | 25.27 | -0.29 | -1.13% | 24.96 | 25.84 | 27784 | 7042.40 | 5.57% |
| 2026-03-06 | 24.30 | 25.56 | 1.13 | 4.63% | 24.18 | 25.72 | 38092 | 9619.48 | 7.63% |
| 2026-03-05 | 24.86 | 24.43 | -0.01 | -0.04% | 24.23 | 24.89 | 21566 | 5276.92 | 4.32% |
| 2026-03-04 | 24.23 | 24.44 | 0.04 | 0.16% | 23.90 | 24.66 | 23947 | 5825.93 | 4.80% |
| 2026-03-03 | 25.32 | 24.40 | -0.80 | -3.17% | 24.31 | 25.40 | 28900 | 7167.58 | 5.79% |
| 2026-03-02 | 25.53 | 25.20 | -0.79 | -3.04% | 24.71 | 25.93 | 38087 | 9620.95 | 7.63% |
| 2026-02-27 | 26.00 | 25.99 | 0.03 | 0.12% | 25.65 | 26.03 | 25775 | 6658.27 | 5.16% |
| 2026-02-26 | 26.34 | 25.96 | -0.38 | -1.44% | 25.80 | 26.55 | 37445 | 9745.29 | 7.50% |
| 2026-02-25 | 25.93 | 26.34 | 0.37 | 1.42% | 25.93 | 26.71 | 37326 | 9847.33 | 7.48% |
| 2026-02-24 | 25.56 | 25.97 | 0.77 | 3.06% | 25.25 | 25.98 | 36059 | 9285.21 | 7.23% |
| 2026-02-13 | 25.25 | 25.20 | -0.24 | -0.94% | 25.10 | 25.83 | 26995 | 6883.30 | 5.41% |
| 2026-02-12 | 25.72 | 25.44 | -0.34 | -1.32% | 25.28 | 25.78 | 43262 | 11021.40 | 8.67% |
| 2026-02-11 | 25.18 | 25.78 | 0.63 | 2.50% | 25.00 | 27.40 | 80188 | 21000.79 | 16.07% |
| 2026-02-10 | 25.45 | 25.15 | -0.27 | -1.06% | 25.11 | 25.50 | 25180 | 6344.48 | 5.05% |
| 2026-02-09 | 25.07 | 25.42 | 0.35 | 1.40% | 25.01 | 25.52 | 44676 | 11283.73 | 8.95% |
| 2026-02-06 | 24.59 | 25.07 | 0.22 | 0.89% | 24.56 | 25.36 | 40246 | 10114.78 | 8.06% |
| 2026-02-05 | 24.69 | 24.85 | 0.10 | 0.40% | 24.58 | 25.06 | 32846 | 8157.88 | 6.58% |
| 2026-02-04 | 24.98 | 24.75 | 0.00 | 0.00% | 24.64 | 25.30 | 47778 | 11902.07 | 9.57% |
| 2026-02-03 | 24.38 | 24.75 | 0.47 | 1.94% | 24.06 | 24.75 | 32637 | 7978.56 | 6.54% |
| 2026-02-02 | 24.90 | 24.28 | -0.69 | -2.76% | 24.21 | 25.15 | 43484 | 10654.25 | 8.71% |
| 2026-01-30 | 23.79 | 24.97 | 1.11 | 4.65% | 23.76 | 25.25 | 81782 | 20297.10 | 16.39% |
| 2026-01-29 | 23.80 | 23.86 | -0.06 | -0.25% | 23.52 | 24.34 | 25821 | 6186.27 | 5.17% |
| 2026-01-28 | 24.16 | 23.92 | -0.25 | -1.03% | 23.89 | 24.33 | 23800 | 5736.71 | 4.77% |
| 2026-01-27 | 24.78 | 24.17 | -0.84 | -3.36% | 23.70 | 24.90 | 43085 | 10450.45 | 8.63% |
| 2026-01-26 | 24.73 | 25.01 | 0.29 | 1.17% | 24.37 | 25.47 | 60266 | 14989.28 | 12.08% |
| 2026-01-23 | 24.65 | 24.72 | 0.07 | 0.28% | 24.42 | 24.76 | 33464 | 8233.38 | 6.71% |
| 2026-01-22 | 24.51 | 24.65 | 0.02 | 0.08% | 24.41 | 24.73 | 25262 | 6217.53 | 5.06% |
| 2026-01-21 | 24.52 | 24.63 | -0.13 | -0.53% | 24.00 | 24.64 | 32922 | 8021.49 | 6.60% |
| 2026-01-20 | 24.98 | 24.76 | -0.23 | -0.92% | 24.50 | 24.99 | 37660 | 9283.78 | 7.55% |
| 2026-01-19 | 24.45 | 24.99 | 0.64 | 2.63% | 24.27 | 24.99 | 53502 | 13200.82 | 10.72% |
| 2026-01-16 | 24.75 | 24.35 | -0.40 | -1.62% | 24.25 | 24.75 | 43034 | 10527.65 | 8.62% |
| 2026-01-15 | 24.44 | 24.75 | 0.31 | 1.27% | 24.27 | 24.77 | 59399 | 14613.62 | 11.90% |
| 2026-01-14 | 24.55 | 24.44 | -0.24 | -0.97% | 24.21 | 24.66 | 63700 | 15563.52 | 12.76% |
| 2026-01-13 | 24.57 | 24.68 | -0.05 | -0.20% | 24.20 | 24.79 | 65107 | 15963.29 | 13.05% |
| 2026-01-12 | 24.90 | 24.73 | -0.47 | -1.87% | 24.36 | 24.98 | 94988 | 23340.80 | 19.03% |
| 2026-01-09 | 25.19 | 25.20 | -1.58 | -5.90% | 24.78 | 25.57 | 120106 | 30193.13 | 24.07% |
| 2026-01-08 | 26.43 | 26.78 | -0.37 | -1.36% | 24.48 | 27.06 | 192100 | 48544.07 | 38.49% |
| 2026-01-07 | 27.15 | 27.15 | -3.02 | -10.01% | 27.15 | 28.21 | 111856 | 30428.98 | 22.41% |
| 2026-01-06 | 28.90 | 30.17 | 2.74 | 9.99% | 28.88 | 30.17 | 118137 | 35366.85 | 23.67% |
| 2026-01-05 | 25.00 | 27.43 | 2.49 | 9.98% | 24.94 | 27.43 | 99482 | 27060.76 | 19.93% |
| 2025-12-31 | 22.76 | 24.94 | 2.27 | 10.01% | 22.30 | 24.94 | 92668 | 22385.11 | 18.57% |
| 2025-12-30 | 22.80 | 22.67 | -0.05 | -0.22% | 22.41 | 22.80 | 18197 | 4111.69 | 3.65% |
| 2025-12-29 | 22.35 | 22.72 | 0.31 | 1.38% | 22.18 | 22.77 | 25641 | 5769.48 | 5.14% |
| 2025-12-26 | 22.28 | 22.41 | 0.15 | 0.67% | 22.02 | 22.50 | 22333 | 4977.12 | 4.48% |
| 2025-12-25 | 22.00 | 22.26 | 0.39 | 1.78% | 21.65 | 22.26 | 18206 | 4003.04 | 3.65% |
| 2025-12-24 | 21.71 | 21.87 | 0.16 | 0.74% | 21.63 | 22.00 | 14424 | 3156.69 | 2.89% |
| 2025-12-23 | 21.55 | 21.71 | 0.11 | 0.51% | 21.41 | 21.91 | 18030 | 3906.36 | 3.61% |
| 2025-12-22 | 21.96 | 21.60 | -0.16 | -0.74% | 21.58 | 21.96 | 15069 | 3267.22 | 3.02% |
| 2025-12-19 | 21.21 | 21.76 | 0.57 | 2.69% | 21.18 | 21.80 | 19956 | 4294.05 | 4.00% |
| 2025-12-18 | 20.71 | 21.19 | 0.48 | 2.32% | 20.60 | 21.41 | 24797 | 5253.33 | 4.97% |
| 2025-12-17 | 20.85 | 20.71 | 0.03 | 0.15% | 20.23 | 20.89 | 18226 | 3754.25 | 3.65% |
| 2025-12-16 | 21.27 | 20.68 | -0.62 | -2.91% | 20.66 | 21.27 | 17708 | 3692.29 | 3.55% |
| 2025-12-15 | 21.13 | 21.30 | -0.01 | -0.05% | 20.92 | 21.48 | 20962 | 4458.20 | 4.20% |
| 2025-12-12 | 21.74 | 21.31 | -0.42 | -1.93% | 21.31 | 21.98 | 21873 | 4719.51 | 4.38% |
| 2025-12-11 | 22.42 | 21.73 | -0.69 | -3.08% | 21.65 | 22.54 | 32407 | 7118.03 | 6.49% |
| 2025-12-10 | 23.01 | 22.42 | -0.53 | -2.31% | 22.40 | 23.25 | 39279 | 8900.23 | 7.87% |
| 2025-12-09 | 23.56 | 22.95 | -0.90 | -3.77% | 22.82 | 23.74 | 72630 | 16816.36 | 14.55% |
| 2025-12-08 | 23.19 | 23.85 | 0.67 | 2.89% | 23.04 | 25.50 | 104044 | 25190.29 | 20.85% |
| 2025-12-05 | 22.77 | 23.18 | 0.39 | 1.71% | 22.51 | 23.40 | 21025 | 4832.21 | 4.21% |
| 2025-12-04 | 23.00 | 22.79 | -0.37 | -1.60% | 22.62 | 23.15 | 22727 | 5192.94 | 4.55% |
| 2025-12-03 | 23.29 | 23.16 | -0.23 | -0.98% | 22.82 | 23.69 | 24162 | 5577.75 | 4.84% |
| 2025-12-02 | 23.42 | 23.39 | 0.04 | 0.17% | 22.96 | 23.88 | 28128 | 6593.78 | 5.64% |
| 2025-12-01 | 22.89 | 23.35 | 0.46 | 2.01% | 22.81 | 23.70 | 31779 | 7430.14 | 6.37% |
| 2025-11-28 | 22.73 | 22.89 | 0.23 | 1.02% | 22.45 | 22.90 | 16718 | 3800.20 | 3.35% |
| 2025-11-27 | 22.44 | 22.66 | 0.22 | 0.98% | 21.90 | 22.94 | 22769 | 5161.07 | 4.56% |
| 2025-11-26 | 22.76 | 22.44 | -0.50 | -2.18% | 22.31 | 23.28 | 32561 | 7411.46 | 6.52% |
| 2025-11-25 | 22.21 | 22.94 | 0.77 | 3.47% | 22.06 | 24.14 | 42748 | 9803.86 | 8.57% |
深证大盘股票行情在线 K线走势图
农心科技(001231)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
