大北农(002385)股票行情
大北农(002385)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 |
|---|
| 2025-06-18 | 4.06 | 4.04 | -0.02 | -0.49% | 4.03 | 4.07 | 459984 | 18586.98 | 1.31% |
| 2025-06-17 | 4.06 | 4.06 | 0.00 | 0.00% | 4.05 | 4.08 | 381010 | 15489.74 | 1.08% |
| 2025-06-16 | 4.05 | 4.06 | 0.00 | 0.00% | 4.04 | 4.07 | 464070 | 18805.61 | 1.32% |
| 2025-06-13 | 4.08 | 4.06 | -0.03 | -0.73% | 4.06 | 4.12 | 673978 | 27518.15 | 1.91% |
| 2025-06-12 | 4.12 | 4.09 | -0.04 | -0.97% | 4.07 | 4.13 | 688016 | 28113.99 | 1.95% |
| 2025-06-11 | 4.08 | 4.13 | 0.02 | 0.49% | 4.07 | 4.14 | 1018130 | 41916.94 | 2.89% |
| 2025-06-10 | 4.08 | 4.11 | 0.03 | 0.74% | 4.04 | 4.14 | 1362598 | 55805.89 | 3.87% |
| 2025-06-09 | 4.06 | 4.08 | 0.02 | 0.49% | 4.05 | 4.09 | 566899 | 23098.89 | 1.61% |
| 2025-06-06 | 4.06 | 4.06 | 0.00 | 0.00% | 4.05 | 4.08 | 338722 | 13754.91 | 0.96% |
| 2025-06-05 | 4.08 | 4.06 | -0.03 | -0.73% | 4.04 | 4.09 | 500998 | 20324.26 | 1.42% |
| 2025-06-04 | 4.08 | 4.09 | -0.01 | -0.24% | 4.06 | 4.10 | 480171 | 19591.34 | 1.36% |
| 2025-06-03 | 4.03 | 4.10 | 0.05 | 1.23% | 4.03 | 4.11 | 743242 | 30309.25 | 2.11% |
| 2025-05-30 | 4.03 | 4.05 | 0.01 | 0.25% | 4.03 | 4.08 | 661985 | 26866.98 | 1.88% |
| 2025-05-29 | 4.02 | 4.04 | 0.02 | 0.50% | 4.00 | 4.04 | 374219 | 15082.47 | 1.06% |
| 2025-05-28 | 4.05 | 4.02 | -0.03 | -0.74% | 4.02 | 4.05 | 352447 | 14199.46 | 1.00% |
| 2025-05-27 | 4.03 | 4.05 | 0.01 | 0.25% | 4.02 | 4.06 | 331723 | 13425.60 | 0.94% |
| 2025-05-26 | 4.02 | 4.04 | 0.02 | 0.50% | 4.01 | 4.05 | 346234 | 13957.17 | 0.98% |
| 2025-05-23 | 4.06 | 4.02 | -0.04 | -0.99% | 4.02 | 4.07 | 560284 | 22675.02 | 1.59% |
| 2025-05-22 | 4.09 | 4.06 | -0.04 | -0.98% | 4.05 | 4.10 | 605705 | 24622.39 | 1.72% |
| 2025-05-21 | 4.10 | 4.10 | -0.01 | -0.24% | 4.08 | 4.12 | 486219 | 19911.01 | 1.38% |
| 2025-05-20 | 4.09 | 4.11 | 0.01 | 0.24% | 4.09 | 4.12 | 629021 | 25825.63 | 1.78% |
| 2025-05-19 | 4.07 | 4.10 | 0.02 | 0.49% | 4.06 | 4.10 | 471352 | 19263.50 | 1.34% |
| 2025-05-16 | 4.08 | 4.08 | -0.01 | -0.24% | 4.05 | 4.09 | 608621 | 24753.99 | 1.73% |
| 2025-05-15 | 4.10 | 4.09 | -0.02 | -0.49% | 4.09 | 4.12 | 702100 | 28822.86 | 1.99% |
| 2025-05-14 | 4.09 | 4.11 | 0.02 | 0.49% | 4.08 | 4.11 | 576231 | 23606.54 | 1.64% |
| 2025-05-13 | 4.10 | 4.09 | -0.02 | -0.49% | 4.08 | 4.12 | 678375 | 27807.78 | 1.92% |
| 2025-05-12 | 4.10 | 4.11 | -0.02 | -0.48% | 4.07 | 4.12 | 981120 | 40123.77 | 2.78% |
| 2025-05-09 | 4.16 | 4.13 | -0.04 | -0.96% | 4.12 | 4.19 | 906418 | 37658.31 | 2.57% |
| 2025-05-08 | 4.16 | 4.17 | -0.04 | -0.95% | 4.13 | 4.18 | 1060448 | 44104.24 | 3.01% |
| 2025-05-07 | 4.14 | 4.21 | 0.09 | 2.18% | 4.10 | 4.21 | 1862627 | 77440.35 | 5.29% |
| 2025-05-06 | 4.10 | 4.12 | 0.04 | 0.98% | 4.08 | 4.12 | 1004233 | 41216.70 | 2.85% |
| 2025-04-30 | 4.10 | 4.08 | 0.00 | 0.00% | 4.06 | 4.11 | 757416 | 30943.41 | 2.15% |
| 2025-04-29 | 4.05 | 4.08 | 0.03 | 0.74% | 4.04 | 4.08 | 564141 | 22932.38 | 1.60% |
| 2025-04-28 | 4.10 | 4.05 | -0.06 | -1.46% | 4.05 | 4.10 | 731239 | 29707.28 | 2.07% |
| 2025-04-25 | 4.10 | 4.11 | 0.01 | 0.24% | 4.08 | 4.12 | 774363 | 31730.81 | 2.20% |
| 2025-04-24 | 4.12 | 4.10 | -0.02 | -0.49% | 4.08 | 4.14 | 937280 | 38546.96 | 2.66% |
| 2025-04-23 | 4.20 | 4.12 | -0.10 | -2.37% | 4.12 | 4.21 | 1381416 | 57352.02 | 3.92% |
| 2025-04-22 | 4.18 | 4.22 | 0.02 | 0.48% | 4.17 | 4.24 | 1142162 | 48036.87 | 3.24% |
| 2025-04-21 | 4.18 | 4.20 | 0.01 | 0.24% | 4.15 | 4.21 | 934752 | 39151.05 | 2.65% |
| 2025-04-18 | 4.24 | 4.19 | -0.05 | -1.18% | 4.16 | 4.25 | 996598 | 41723.62 | 2.83% |
| 2025-04-17 | 4.22 | 4.24 | -0.01 | -0.24% | 4.20 | 4.29 | 1136758 | 48322.79 | 3.23% |
| 2025-04-16 | 4.30 | 4.25 | -0.07 | -1.62% | 4.18 | 4.31 | 1658451 | 70423.87 | 4.71% |
| 2025-04-15 | 4.40 | 4.32 | -0.12 | -2.70% | 4.29 | 4.42 | 1905042 | 82504.05 | 5.41% |
| 2025-04-14 | 4.38 | 4.44 | 0.04 | 0.91% | 4.38 | 4.57 | 2279974 | 101283.73 | 6.47% |
| 2025-04-11 | 4.64 | 4.40 | -0.34 | -7.17% | 4.39 | 4.68 | 3554566 | 158831.61 | 10.09% |
| 2025-04-10 | 4.44 | 4.74 | 0.06 | 1.28% | 4.44 | 4.88 | 4783245 | 223903.52 | 13.57% |
| 2025-04-09 | 4.86 | 4.68 | -0.09 | -1.89% | 4.51 | 5.20 | 6338633 | 308283.62 | 17.99% |
| 2025-04-08 | 4.35 | 4.77 | 0.43 | 9.91% | 4.08 | 4.77 | 5364586 | 242398.75 | 15.22% |
| 2025-04-07 | 4.13 | 4.34 | 0.28 | 6.90% | 4.04 | 4.45 | 4247330 | 180671.67 | 12.05% |
| 2025-04-03 | 4.00 | 4.06 | 0.06 | 1.50% | 3.99 | 4.07 | 623788 | 25220.26 | 1.77% |
| 2025-04-02 | 4.02 | 4.00 | -0.02 | -0.50% | 3.99 | 4.03 | 257482 | 10305.56 | 0.73% |
| 2025-04-01 | 3.97 | 4.02 | 0.05 | 1.26% | 3.97 | 4.03 | 391522 | 15707.81 | 1.11% |
| 2025-03-31 | 4.02 | 3.97 | -0.06 | -1.49% | 3.96 | 4.04 | 471184 | 18791.91 | 1.34% |
| 2025-03-28 | 4.06 | 4.03 | -0.03 | -0.74% | 4.02 | 4.07 | 332514 | 13435.51 | 0.94% |
| 2025-03-27 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.08 | 402876 | 16377.05 | 1.14% |
| 2025-03-26 | 4.03 | 4.06 | 0.02 | 0.50% | 4.02 | 4.08 | 605922 | 24604.12 | 1.72% |
| 2025-03-25 | 4.01 | 4.04 | 0.03 | 0.75% | 3.99 | 4.04 | 448940 | 18013.08 | 1.27% |
| 2025-03-24 | 4.04 | 4.01 | -0.04 | -0.99% | 3.98 | 4.06 | 617310 | 24765.70 | 1.75% |
| 2025-03-21 | 4.06 | 4.05 | -0.02 | -0.49% | 4.03 | 4.09 | 601495 | 24418.40 | 1.71% |
| 2025-03-20 | 4.09 | 4.07 | -0.01 | -0.25% | 4.07 | 4.10 | 381050 | 15561.60 | 1.08% |
| 2025-03-19 | 4.10 | 4.08 | -0.02 | -0.49% | 4.07 | 4.10 | 420114 | 17157.09 | 1.19% |
| 2025-03-18 | 4.13 | 4.10 | -0.03 | -0.73% | 4.09 | 4.14 | 509223 | 20905.49 | 1.44% |
| 2025-03-17 | 4.12 | 4.13 | 0.02 | 0.49% | 4.11 | 4.17 | 810917 | 33566.34 | 2.30% |
| 2025-03-14 | 4.06 | 4.11 | 0.05 | 1.23% | 4.05 | 4.11 | 861105 | 35239.37 | 2.44% |
| 2025-03-13 | 4.06 | 4.06 | -0.01 | -0.25% | 4.04 | 4.08 | 558140 | 22627.62 | 1.58% |
| 2025-03-12 | 4.10 | 4.07 | -0.03 | -0.73% | 4.06 | 4.11 | 542560 | 22113.99 | 1.54% |
| 2025-03-11 | 4.06 | 4.10 | 0.02 | 0.49% | 4.03 | 4.10 | 593641 | 24209.73 | 1.68% |
| 2025-03-10 | 4.09 | 4.08 | 0.01 | 0.25% | 4.06 | 4.12 | 534211 | 21818.38 | 1.52% |
| 2025-03-07 | 4.09 | 4.07 | -0.03 | -0.73% | 4.06 | 4.11 | 634851 | 25872.59 | 1.80% |
| 2025-03-06 | 4.09 | 4.10 | 0.00 | 0.00% | 4.07 | 4.11 | 645343 | 26431.47 | 1.83% |
| 2025-03-05 | 4.16 | 4.10 | -0.02 | -0.49% | 4.08 | 4.17 | 497215 | 20412.45 | 1.41% |
| 2025-03-04 | 4.09 | 4.12 | 0.03 | 0.73% | 4.06 | 4.14 | 630876 | 25846.85 | 1.79% |
| 2025-03-03 | 4.10 | 4.09 | 0.00 | 0.00% | 4.08 | 4.12 | 586198 | 24013.79 | 1.66% |
| 2025-02-28 | 4.13 | 4.09 | -0.05 | -1.21% | 4.07 | 4.15 | 645080 | 26501.36 | 1.83% |
| 2025-02-27 | 4.16 | 4.14 | -0.03 | -0.72% | 4.09 | 4.17 | 941638 | 38851.57 | 2.67% |
| 2025-02-26 | 4.17 | 4.17 | -0.03 | -0.71% | 4.14 | 4.18 | 1040946 | 43274.39 | 2.95% |
| 2025-02-25 | 4.27 | 4.20 | -0.14 | -3.23% | 4.15 | 4.30 | 1705259 | 71652.08 | 4.84% |
| 2025-02-24 | 4.47 | 4.34 | 0.12 | 2.84% | 4.33 | 4.55 | 2649708 | 117481.45 | 7.52% |
| 2025-02-21 | 4.19 | 4.22 | 0.03 | 0.72% | 4.18 | 4.25 | 666318 | 28055.64 | 1.89% |
| 2025-02-20 | 4.17 | 4.19 | -0.01 | -0.24% | 4.14 | 4.24 | 661917 | 27778.27 | 1.88% |
深证大盘股票行情在线 K线走势图
