浙农股份(002758)股票行情 浙农股份股票行情 002758股票行情_爱股网
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 |
|---|
| 2025-10-31 | 9.38 | 9.47 | 0.12 | 1.28% | 9.38 | 9.54 | 107693 | 10192.89 | 2.08% |
| 2025-10-30 | 9.41 | 9.35 | -0.11 | -1.16% | 9.35 | 9.59 | 147507 | 13920.94 | 2.85% |
| 2025-10-29 | 9.61 | 9.46 | -0.28 | -2.87% | 9.40 | 9.74 | 220705 | 20973.68 | 4.26% |
| 2025-10-28 | 9.63 | 9.74 | 0.59 | 6.45% | 9.42 | 10.04 | 494556 | 48397.35 | 9.54% |
| 2025-10-27 | 9.21 | 9.15 | 0.01 | 0.11% | 9.09 | 9.23 | 87360 | 7998.57 | 1.69% |
| 2025-10-24 | 9.24 | 9.14 | -0.13 | -1.40% | 9.13 | 9.35 | 99791 | 9225.16 | 1.93% |
| 2025-10-23 | 9.18 | 9.27 | 0.10 | 1.09% | 9.14 | 9.28 | 68959 | 6347.33 | 1.33% |
| 2025-10-22 | 9.10 | 9.17 | 0.04 | 0.44% | 9.08 | 9.19 | 66621 | 6104.47 | 1.29% |
| 2025-10-21 | 9.05 | 9.13 | 0.13 | 1.44% | 9.03 | 9.16 | 71461 | 6509.53 | 1.38% |
| 2025-10-20 | 9.04 | 9.00 | 0.01 | 0.11% | 8.90 | 9.05 | 55842 | 5009.54 | 1.08% |
| 2025-10-17 | 9.04 | 8.99 | -0.10 | -1.10% | 8.96 | 9.14 | 61602 | 5577.35 | 1.19% |
| 2025-10-16 | 9.11 | 9.09 | 0.00 | 0.00% | 9.02 | 9.12 | 57386 | 5200.07 | 1.11% |
| 2025-10-15 | 9.06 | 9.09 | 0.03 | 0.33% | 9.04 | 9.16 | 71362 | 6484.78 | 1.38% |
| 2025-10-14 | 9.06 | 9.06 | 0.01 | 0.11% | 9.01 | 9.15 | 94857 | 8599.70 | 1.83% |
| 2025-10-13 | 8.96 | 9.05 | -0.04 | -0.44% | 8.82 | 9.09 | 70691 | 6366.07 | 1.36% |
| 2025-10-10 | 8.93 | 9.09 | 0.18 | 2.02% | 8.89 | 9.11 | 77049 | 6965.32 | 1.49% |
| 2025-10-09 | 8.90 | 8.91 | 0.02 | 0.22% | 8.85 | 8.94 | 59559 | 5300.21 | 1.15% |
| 2025-09-30 | 8.94 | 8.89 | -0.05 | -0.56% | 8.88 | 9.01 | 44022 | 3928.52 | 0.85% |
| 2025-09-29 | 8.92 | 8.94 | 0.03 | 0.34% | 8.80 | 8.95 | 49274 | 4382.68 | 0.95% |
| 2025-09-26 | 8.87 | 8.91 | 0.02 | 0.22% | 8.79 | 9.00 | 45272 | 4042.19 | 0.87% |
| 2025-09-25 | 9.04 | 8.89 | -0.15 | -1.66% | 8.87 | 9.06 | 46791 | 4182.73 | 0.90% |
| 2025-09-24 | 8.95 | 9.04 | 0.04 | 0.44% | 8.92 | 9.07 | 48412 | 4368.23 | 0.93% |
| 2025-09-23 | 9.10 | 9.00 | -0.10 | -1.10% | 8.81 | 9.13 | 70400 | 6287.25 | 1.36% |
| 2025-09-22 | 9.25 | 9.10 | -0.21 | -2.26% | 9.08 | 9.28 | 57101 | 5209.32 | 1.10% |
| 2025-09-19 | 9.29 | 9.31 | 0.05 | 0.54% | 9.18 | 9.33 | 55750 | 5153.75 | 1.08% |
| 2025-09-18 | 9.41 | 9.26 | -0.14 | -1.49% | 9.20 | 9.42 | 79486 | 7394.60 | 1.53% |
| 2025-09-17 | 9.50 | 9.40 | -0.10 | -1.05% | 9.37 | 9.52 | 58501 | 5514.94 | 1.13% |
| 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% |
深证大盘股票行情在线 K线走势图
浙农股份(002758)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
