圣农发展(002299)股票行情
圣农发展(002299)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 | 16.01 | 15.82 | -0.14 | -0.88% | 15.80 | 16.12 | 105940 | 16825.84 | 0.85% |
| 2025-07-31 | 16.14 | 15.96 | -0.25 | -1.54% | 15.90 | 16.21 | 98123 | 15733.38 | 0.79% |
| 2025-07-30 | 16.10 | 16.21 | 0.07 | 0.43% | 16.06 | 16.32 | 128653 | 20853.12 | 1.03% |
| 2025-07-29 | 16.40 | 16.14 | -0.30 | -1.82% | 16.00 | 16.43 | 150599 | 24287.09 | 1.21% |
| 2025-07-28 | 16.22 | 16.44 | 0.23 | 1.42% | 16.22 | 16.68 | 143643 | 23699.50 | 1.16% |
| 2025-07-25 | 16.35 | 16.21 | -0.08 | -0.49% | 16.19 | 16.49 | 102691 | 16746.22 | 0.83% |
| 2025-07-24 | 16.35 | 16.29 | -0.08 | -0.49% | 16.10 | 16.36 | 104389 | 16930.82 | 0.84% |
| 2025-07-23 | 16.49 | 16.37 | -0.02 | -0.12% | 16.34 | 16.72 | 172830 | 28578.17 | 1.39% |
| 2025-07-22 | 15.96 | 16.39 | 0.33 | 2.05% | 15.96 | 16.43 | 146180 | 23715.03 | 1.18% |
| 2025-07-21 | 15.90 | 16.06 | 0.00 | 0.00% | 15.62 | 16.09 | 140648 | 22404.60 | 1.13% |
| 2025-07-18 | 16.06 | 16.06 | 0.02 | 0.12% | 15.98 | 16.15 | 91382 | 14681.22 | 0.73% |
| 2025-07-17 | 16.18 | 16.04 | -0.16 | -0.99% | 15.93 | 16.28 | 107553 | 17251.63 | 0.87% |
| 2025-07-16 | 16.22 | 16.20 | -0.10 | -0.61% | 16.06 | 16.30 | 132675 | 21472.59 | 1.07% |
| 2025-07-15 | 16.40 | 16.30 | -0.15 | -0.91% | 16.19 | 16.55 | 155155 | 25356.88 | 1.25% |
| 2025-07-14 | 16.12 | 16.45 | 0.42 | 2.62% | 16.05 | 16.61 | 248048 | 40589.46 | 2.00% |
| 2025-07-11 | 15.82 | 16.03 | 0.15 | 0.94% | 15.81 | 16.28 | 224306 | 35945.23 | 1.80% |
| 2025-07-10 | 16.00 | 15.88 | -0.18 | -1.12% | 15.70 | 16.09 | 258787 | 41081.95 | 2.08% |
| 2025-07-09 | 15.90 | 16.06 | 0.95 | 6.29% | 15.66 | 16.30 | 492926 | 78638.14 | 3.96% |
| 2025-07-08 | 15.01 | 15.11 | 0.07 | 0.47% | 14.94 | 15.18 | 93876 | 14146.41 | 0.76% |
| 2025-07-07 | 14.75 | 15.04 | 0.23 | 1.55% | 14.66 | 15.13 | 123041 | 18417.77 | 0.99% |
| 2025-07-04 | 14.67 | 14.81 | 0.09 | 0.61% | 14.64 | 14.90 | 83365 | 12346.37 | 0.67% |
| 2025-07-03 | 14.62 | 14.72 | 0.11 | 0.75% | 14.60 | 14.90 | 108977 | 16014.58 | 0.88% |
| 2025-07-02 | 14.49 | 14.61 | 0.12 | 0.83% | 14.44 | 14.65 | 102590 | 14959.43 | 0.83% |
| 2025-07-01 | 14.29 | 14.49 | 0.20 | 1.40% | 14.26 | 14.58 | 99462 | 14360.39 | 0.80% |
| 2025-06-30 | 14.36 | 14.29 | -0.05 | -0.35% | 14.25 | 14.38 | 81343 | 11631.27 | 0.65% |
| 2025-06-27 | 14.30 | 14.34 | 0.06 | 0.42% | 14.28 | 14.45 | 72562 | 10432.35 | 0.58% |
| 2025-06-26 | 14.30 | 14.28 | -0.01 | -0.07% | 14.17 | 14.33 | 74202 | 10582.36 | 0.60% |
| 2025-06-25 | 14.36 | 14.29 | -0.05 | -0.35% | 14.24 | 14.39 | 102039 | 14591.80 | 0.82% |
| 2025-06-24 | 14.19 | 14.34 | 0.18 | 1.27% | 14.15 | 14.38 | 71577 | 10227.45 | 0.58% |
| 2025-06-23 | 14.17 | 14.16 | 0.00 | 0.00% | 14.08 | 14.20 | 62359 | 8815.59 | 0.50% |
| 2025-06-20 | 14.31 | 14.16 | -0.15 | -1.05% | 14.13 | 14.39 | 84753 | 12058.38 | 0.68% |
| 2025-06-19 | 14.40 | 14.31 | -0.11 | -0.76% | 14.23 | 14.45 | 58870 | 8431.53 | 0.47% |
| 2025-06-18 | 14.57 | 14.42 | -0.16 | -1.10% | 14.35 | 14.61 | 79599 | 11486.67 | 0.64% |
| 2025-06-17 | 14.59 | 14.58 | -0.01 | -0.07% | 14.53 | 14.72 | 65734 | 9606.84 | 0.53% |
| 2025-06-16 | 14.69 | 14.59 | -0.16 | -1.08% | 14.58 | 14.79 | 82942 | 12160.31 | 0.67% |
| 2025-06-13 | 14.96 | 14.75 | -0.22 | -1.47% | 14.69 | 15.02 | 120290 | 17804.88 | 0.97% |
| 2025-06-12 | 15.21 | 14.97 | -0.30 | -1.96% | 14.94 | 15.24 | 117547 | 17642.35 | 0.95% |
| 2025-06-11 | 15.05 | 15.27 | 0.24 | 1.60% | 15.00 | 15.36 | 115167 | 17514.47 | 0.93% |
| 2025-06-10 | 15.38 | 15.03 | -0.27 | -1.76% | 15.02 | 15.50 | 107026 | 16252.94 | 0.86% |
| 2025-06-09 | 14.98 | 15.30 | 0.31 | 2.07% | 14.97 | 15.39 | 128973 | 19705.14 | 1.04% |
| 2025-06-06 | 14.99 | 14.99 | 0.00 | 0.00% | 14.95 | 15.21 | 67133 | 10093.43 | 0.54% |
| 2025-06-05 | 15.10 | 14.99 | -0.17 | -1.12% | 14.98 | 15.19 | 80513 | 12090.94 | 0.65% |
| 2025-06-04 | 15.23 | 15.16 | -0.05 | -0.33% | 14.98 | 15.29 | 81431 | 12280.42 | 0.65% |
| 2025-06-03 | 14.95 | 15.21 | 0.15 | 1.00% | 14.86 | 15.37 | 114015 | 17356.15 | 0.92% |
| 2025-05-30 | 15.03 | 15.06 | 0.03 | 0.20% | 15.01 | 15.28 | 91807 | 13901.42 | 0.74% |
| 2025-05-29 | 15.05 | 15.03 | -0.01 | -0.07% | 14.90 | 15.09 | 64664 | 9700.84 | 0.52% |
| 2025-05-28 | 15.16 | 15.04 | -0.14 | -0.92% | 15.03 | 15.18 | 45239 | 6830.80 | 0.36% |
| 2025-05-27 | 15.35 | 15.18 | -0.21 | -1.36% | 15.17 | 15.43 | 46209 | 7059.22 | 0.37% |
| 2025-05-26 | 15.07 | 15.39 | 0.32 | 2.12% | 15.05 | 15.44 | 70391 | 10745.92 | 0.57% |
| 2025-05-23 | 15.19 | 15.07 | -0.12 | -0.79% | 15.07 | 15.32 | 54648 | 8306.39 | 0.44% |
| 2025-05-22 | 15.77 | 15.39 | -0.40 | -2.53% | 15.36 | 15.82 | 100302 | 15565.23 | 0.81% |
| 2025-05-21 | 15.81 | 15.79 | -0.03 | -0.19% | 15.77 | 15.98 | 84350 | 13371.65 | 0.68% |
| 2025-05-20 | 15.80 | 15.82 | -0.02 | -0.13% | 15.76 | 16.03 | 90500 | 14367.88 | 0.73% |
| 2025-05-19 | 15.85 | 15.84 | 0.25 | 1.60% | 15.63 | 15.98 | 109906 | 17389.96 | 0.88% |
| 2025-05-16 | 15.51 | 15.59 | 0.05 | 0.32% | 15.35 | 15.68 | 71715 | 11113.65 | 0.58% |
| 2025-05-15 | 15.57 | 15.54 | -0.08 | -0.51% | 15.52 | 15.75 | 94096 | 14705.53 | 0.76% |
| 2025-05-14 | 15.60 | 15.62 | 0.02 | 0.13% | 15.50 | 15.66 | 78810 | 12274.75 | 0.63% |
| 2025-05-13 | 15.63 | 15.60 | -0.05 | -0.32% | 15.48 | 15.66 | 89057 | 13867.22 | 0.72% |
| 2025-05-12 | 15.75 | 15.65 | -0.13 | -0.82% | 15.39 | 15.80 | 136402 | 21198.90 | 1.10% |
| 2025-05-09 | 15.92 | 15.78 | -0.13 | -0.82% | 15.63 | 15.92 | 93644 | 14727.82 | 0.75% |
| 2025-05-08 | 15.94 | 15.91 | -0.13 | -0.81% | 15.77 | 16.04 | 84758 | 13492.19 | 0.68% |
| 2025-05-07 | 15.99 | 16.04 | 0.13 | 0.82% | 15.92 | 16.28 | 117461 | 18899.48 | 0.94% |
| 2025-05-06 | 16.05 | 15.91 | -0.13 | -0.81% | 15.70 | 16.09 | 155254 | 24683.68 | 1.25% |
| 2025-04-30 | 16.07 | 16.04 | -0.07 | -0.43% | 15.97 | 16.19 | 78405 | 12606.95 | 0.63% |
| 2025-04-29 | 16.27 | 16.11 | -0.19 | -1.17% | 15.96 | 16.31 | 138898 | 22387.26 | 1.12% |
| 2025-04-28 | 16.60 | 16.30 | -0.30 | -1.81% | 16.24 | 16.68 | 113563 | 18662.54 | 0.91% |
| 2025-04-25 | 16.79 | 16.60 | -0.14 | -0.84% | 16.48 | 16.82 | 84817 | 14078.12 | 0.68% |
| 2025-04-24 | 16.46 | 16.74 | 0.20 | 1.21% | 16.43 | 17.05 | 139225 | 23420.82 | 1.12% |
| 2025-04-23 | 16.67 | 16.54 | -0.27 | -1.61% | 16.44 | 16.89 | 152554 | 25319.70 | 1.23% |
| 2025-04-22 | 16.60 | 16.81 | 0.24 | 1.45% | 16.50 | 17.24 | 177656 | 30035.16 | 1.43% |
| 2025-04-21 | 16.47 | 16.57 | 0.06 | 0.36% | 16.31 | 16.64 | 124772 | 20586.56 | 1.00% |
| 2025-04-18 | 16.96 | 16.51 | -0.48 | -2.83% | 16.35 | 16.97 | 156735 | 25883.07 | 1.26% |
| 2025-04-17 | 16.72 | 16.99 | 0.16 | 0.95% | 16.63 | 17.19 | 146382 | 24907.09 | 1.18% |
| 2025-04-16 | 16.90 | 16.83 | -0.17 | -1.00% | 16.60 | 17.09 | 152546 | 25653.82 | 1.23% |
| 2025-04-15 | 17.09 | 17.00 | -0.12 | -0.70% | 16.83 | 17.43 | 201238 | 34349.18 | 1.62% |
| 2025-04-14 | 17.08 | 17.12 | 0.34 | 2.03% | 16.91 | 17.70 | 393426 | 68054.99 | 3.16% |
| 2025-04-11 | 16.72 | 16.78 | -0.10 | -0.59% | 16.20 | 17.15 | 368464 | 61364.43 | 2.96% |
| 2025-04-10 | 16.00 | 16.88 | -0.04 | -0.24% | 15.90 | 17.18 | 495574 | 82775.47 | 3.99% |
| 2025-04-09 | 17.00 | 16.92 | -0.40 | -2.31% | 16.30 | 17.98 | 581769 | 99479.29 | 4.68% |
| 2025-04-08 | 15.50 | 17.32 | 1.54 | 9.76% | 15.50 | 17.35 | 644056 | 106662.59 | 5.18% |
深证大盘股票行情在线 K线走势图
