浙农股份(002758)股票行情
浙农股份(002758)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 |
|---|
| 2025-09-16 | 9.37 | 9.50 | 0.17 | 1.82% | 9.32 | 9.52 | 85426 | 8049.94 | 1.65% |
| 2025-09-15 | 9.45 | 9.33 | -0.12 | -1.27% | 9.31 | 9.47 | 68509 | 6406.29 | 1.32% |
| 2025-09-12 | 9.62 | 9.45 | -0.10 | -1.05% | 9.42 | 9.63 | 75604 | 7173.70 | 1.46% |
| 2025-09-11 | 9.61 | 9.55 | -0.06 | -0.62% | 9.43 | 9.62 | 70454 | 6698.15 | 1.36% |
| 2025-09-10 | 9.58 | 9.61 | 0.04 | 0.42% | 9.51 | 9.66 | 70785 | 6793.10 | 1.37% |
| 2025-09-09 | 9.52 | 9.57 | 0.07 | 0.74% | 9.48 | 9.63 | 87484 | 8359.45 | 1.69% |
| 2025-09-08 | 9.55 | 9.50 | -0.04 | -0.42% | 9.44 | 9.65 | 96580 | 9195.24 | 1.86% |
| 2025-09-05 | 9.50 | 9.54 | -0.01 | -0.10% | 9.36 | 9.57 | 94591 | 8977.32 | 1.82% |
| 2025-09-04 | 9.28 | 9.55 | 0.26 | 2.80% | 9.25 | 9.61 | 137334 | 13007.19 | 2.65% |
| 2025-09-03 | 9.51 | 9.29 | -0.22 | -2.31% | 9.26 | 9.57 | 95855 | 9000.32 | 1.85% |
| 2025-09-02 | 9.72 | 9.51 | -0.25 | -2.56% | 9.44 | 9.73 | 142077 | 13544.13 | 2.74% |
| 2025-09-01 | 9.57 | 9.76 | 0.25 | 2.63% | 9.33 | 10.05 | 294737 | 28457.60 | 5.69% |
| 2025-08-29 | 9.31 | 9.51 | 0.36 | 3.93% | 9.27 | 9.59 | 224196 | 21143.21 | 4.33% |
| 2025-08-28 | 9.22 | 9.15 | -0.05 | -0.54% | 8.92 | 9.28 | 95985 | 8728.64 | 1.85% |
| 2025-08-27 | 9.36 | 9.20 | -0.16 | -1.71% | 9.18 | 9.38 | 69071 | 6401.76 | 1.33% |
| 2025-08-26 | 9.30 | 9.36 | 0.07 | 0.75% | 9.25 | 9.39 | 78444 | 7336.00 | 1.51% |
| 2025-08-25 | 9.32 | 9.29 | 0.01 | 0.11% | 9.22 | 9.33 | 75608 | 7003.95 | 1.46% |
| 2025-08-22 | 9.34 | 9.28 | -0.04 | -0.43% | 9.21 | 9.35 | 58591 | 5423.14 | 1.13% |
| 2025-08-21 | 9.30 | 9.32 | 0.03 | 0.32% | 9.26 | 9.35 | 55444 | 5161.66 | 1.07% |
| 2025-08-20 | 9.20 | 9.29 | 0.09 | 0.98% | 9.17 | 9.29 | 59218 | 5479.51 | 1.14% |
| 2025-08-19 | 9.19 | 9.20 | 0.02 | 0.22% | 9.16 | 9.29 | 56853 | 5246.47 | 1.10% |
| 2025-08-18 | 9.12 | 9.18 | 0.11 | 1.21% | 9.08 | 9.21 | 64113 | 5874.18 | 1.24% |
| 2025-08-15 | 8.98 | 9.07 | 0.07 | 0.78% | 8.98 | 9.10 | 49163 | 4452.33 | 0.95% |
| 2025-08-14 | 9.19 | 9.00 | -0.20 | -2.17% | 9.00 | 9.25 | 68577 | 6241.17 | 1.32% |
| 2025-08-13 | 9.27 | 9.20 | -0.02 | -0.22% | 9.13 | 9.28 | 68004 | 6238.39 | 1.31% |
| 2025-08-12 | 9.20 | 9.22 | 0.07 | 0.77% | 9.17 | 9.27 | 51136 | 4714.28 | 0.99% |
| 2025-08-11 | 9.15 | 9.15 | 0.02 | 0.22% | 9.07 | 9.17 | 44978 | 4108.13 | 0.87% |
| 2025-08-08 | 9.06 | 9.13 | 0.08 | 0.88% | 9.03 | 9.15 | 45031 | 4093.87 | 0.87% |
| 2025-08-07 | 9.04 | 9.05 | 0.02 | 0.22% | 9.00 | 9.10 | 44809 | 4055.47 | 0.86% |
| 2025-08-06 | 9.13 | 9.03 | -0.13 | -1.42% | 8.98 | 9.17 | 70062 | 6324.42 | 1.35% |
| 2025-08-05 | 9.16 | 9.16 | 0.00 | 0.00% | 9.14 | 9.19 | 39412 | 3610.63 | 0.76% |
| 2025-08-04 | 9.17 | 9.16 | -0.01 | -0.11% | 9.09 | 9.17 | 35894 | 3276.68 | 0.69% |
| 2025-08-01 | 9.11 | 9.17 | 0.08 | 0.88% | 9.11 | 9.18 | 34890 | 3190.57 | 0.67% |
| 2025-07-31 | 9.24 | 9.09 | -0.15 | -1.62% | 9.08 | 9.25 | 46763 | 4270.74 | 0.90% |
| 2025-07-30 | 9.23 | 9.24 | 0.02 | 0.22% | 9.20 | 9.29 | 51088 | 4726.30 | 0.99% |
| 2025-07-29 | 9.35 | 9.22 | -0.14 | -1.50% | 9.13 | 9.36 | 63908 | 5878.08 | 1.23% |
| 2025-07-28 | 9.35 | 9.36 | 0.04 | 0.43% | 9.31 | 9.39 | 45889 | 4289.44 | 0.89% |
| 2025-07-25 | 9.42 | 9.32 | -0.04 | -0.43% | 9.30 | 9.43 | 48724 | 4562.31 | 0.94% |
| 2025-07-24 | 9.36 | 9.36 | 0.05 | 0.54% | 9.29 | 9.36 | 57170 | 5334.44 | 1.10% |
| 2025-07-23 | 9.41 | 9.31 | -0.07 | -0.75% | 9.29 | 9.41 | 41234 | 3856.89 | 0.80% |
| 2025-07-22 | 9.46 | 9.38 | -0.09 | -0.95% | 9.32 | 9.50 | 69379 | 6497.39 | 1.34% |
| 2025-07-21 | 9.36 | 9.47 | 0.11 | 1.18% | 9.35 | 9.50 | 59520 | 5623.14 | 1.15% |
| 2025-07-18 | 9.36 | 9.36 | 0.08 | 0.86% | 9.33 | 9.56 | 71027 | 6680.82 | 1.37% |
| 2025-07-17 | 9.35 | 9.28 | -0.07 | -0.75% | 9.19 | 9.44 | 86354 | 8030.82 | 1.67% |
| 2025-07-16 | 9.37 | 9.35 | 0.00 | 0.00% | 9.27 | 9.39 | 61529 | 5741.88 | 1.19% |
| 2025-07-15 | 9.61 | 9.35 | -0.29 | -3.01% | 9.29 | 9.69 | 127750 | 12035.38 | 2.46% |
| 2025-07-14 | 9.29 | 9.64 | 0.37 | 3.99% | 9.28 | 9.78 | 154562 | 14818.31 | 2.98% |
| 2025-07-11 | 9.22 | 9.27 | 0.06 | 0.65% | 9.13 | 9.31 | 58432 | 5389.79 | 1.13% |
| 2025-07-10 | 9.19 | 9.21 | 0.02 | 0.22% | 9.15 | 9.25 | 41410 | 3810.51 | 0.80% |
| 2025-07-09 | 9.15 | 9.19 | 0.04 | 0.44% | 9.14 | 9.22 | 45120 | 4145.87 | 0.87% |
| 2025-07-08 | 9.12 | 9.15 | 0.04 | 0.44% | 9.11 | 9.17 | 38332 | 3506.40 | 0.74% |
| 2025-07-07 | 9.10 | 9.11 | 0.04 | 0.44% | 9.04 | 9.12 | 35263 | 3204.87 | 0.68% |
| 2025-07-04 | 9.06 | 9.07 | 0.01 | 0.11% | 9.05 | 9.11 | 37716 | 3425.13 | 0.73% |
| 2025-07-03 | 9.01 | 9.06 | 0.04 | 0.44% | 8.97 | 9.10 | 33406 | 3022.97 | 0.64% |
| 2025-07-02 | 8.97 | 9.02 | 0.08 | 0.89% | 8.93 | 9.08 | 38694 | 3490.69 | 0.75% |
| 2025-07-01 | 8.95 | 8.94 | 0.01 | 0.11% | 8.91 | 8.97 | 28533 | 2551.71 | 0.55% |
| 2025-06-30 | 8.93 | 8.93 | 0.01 | 0.11% | 8.89 | 8.98 | 33354 | 2979.86 | 0.64% |
| 2025-06-27 | 8.82 | 8.92 | 0.10 | 1.13% | 8.82 | 8.93 | 32394 | 2881.67 | 0.62% |
| 2025-06-26 | 8.89 | 8.82 | -0.06 | -0.68% | 8.80 | 8.89 | 27982 | 2475.74 | 0.54% |
| 2025-06-25 | 8.88 | 8.88 | 0.00 | 0.00% | 8.82 | 8.91 | 30234 | 2681.68 | 0.58% |
| 2025-06-24 | 8.82 | 8.88 | 0.08 | 0.91% | 8.75 | 8.91 | 37500 | 3321.06 | 0.72% |
| 2025-06-23 | 8.68 | 8.80 | 0.16 | 1.85% | 8.62 | 8.82 | 40987 | 3586.24 | 0.79% |
| 2025-06-20 | 8.64 | 8.64 | -0.01 | -0.12% | 8.61 | 8.72 | 26996 | 2337.31 | 0.52% |
| 2025-06-19 | 8.75 | 8.65 | -0.15 | -1.70% | 8.61 | 8.83 | 37661 | 3271.18 | 0.73% |
| 2025-06-18 | 8.92 | 8.80 | -0.11 | -1.23% | 8.75 | 8.93 | 40262 | 3544.76 | 0.78% |
| 2025-06-17 | 8.96 | 8.91 | -0.05 | -0.56% | 8.88 | 9.03 | 34633 | 3094.66 | 0.67% |
| 2025-06-16 | 8.99 | 8.96 | -0.01 | -0.11% | 8.91 | 9.06 | 36367 | 3271.97 | 0.70% |
| 2025-06-13 | 9.15 | 8.97 | -0.17 | -1.86% | 8.95 | 9.15 | 56974 | 5141.14 | 1.10% |
| 2025-06-12 | 9.13 | 9.14 | 0.02 | 0.22% | 9.04 | 9.17 | 38899 | 3541.81 | 0.75% |
| 2025-06-11 | 9.09 | 9.12 | 0.00 | 0.00% | 9.09 | 9.18 | 31796 | 2909.05 | 0.61% |
| 2025-06-10 | 9.18 | 9.12 | -0.06 | -0.65% | 9.01 | 9.20 | 44186 | 4029.57 | 0.85% |
| 2025-06-09 | 9.26 | 9.18 | -0.05 | -0.54% | 9.15 | 9.27 | 39242 | 3601.69 | 0.76% |
| 2025-06-06 | 9.17 | 9.23 | 0.07 | 0.76% | 9.15 | 9.27 | 38043 | 3504.39 | 0.73% |
| 2025-06-05 | 9.33 | 9.16 | -0.18 | -1.93% | 9.12 | 9.35 | 52783 | 4865.35 | 1.02% |
| 2025-06-04 | 9.30 | 9.34 | 0.08 | 0.86% | 9.22 | 9.34 | 52258 | 4855.26 | 1.01% |
| 2025-06-03 | 9.12 | 9.26 | 0.14 | 1.54% | 9.09 | 9.34 | 60326 | 5580.66 | 1.16% |
| 2025-05-30 | 9.15 | 9.12 | -0.04 | -0.44% | 9.10 | 9.21 | 41813 | 3821.03 | 0.81% |
| 2025-05-29 | 9.09 | 9.16 | 0.12 | 1.33% | 9.02 | 9.17 | 63175 | 5755.80 | 1.22% |
| 2025-05-28 | 9.10 | 9.04 | -0.06 | -0.66% | 9.02 | 9.21 | 66752 | 6067.08 | 1.29% |
| 2025-05-27 | 8.87 | 9.10 | 0.27 | 3.06% | 8.82 | 9.15 | 88099 | 7936.03 | 1.70% |
深证大盘股票行情在线 K线走势图
