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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 9.10 | 9.12 | -0.03 | -0.33% | 9.06 | 9.20 | 38693 | 3532.47 | 0.75% |
| 2025-05-23 | 9.27 | 9.15 | -0.03 | -0.33% | 9.14 | 9.29 | 41952 | 3859.03 | 0.81% |
| 2025-05-22 | 9.28 | 9.18 | -0.21 | -2.24% | 9.18 | 9.42 | 59101 | 5483.66 | 1.14% |
| 2025-05-21 | 9.28 | 9.39 | 0.12 | 1.29% | 9.27 | 9.56 | 98847 | 9331.63 | 1.91% |
| 2025-05-20 | 9.30 | 9.27 | 0.04 | 0.43% | 9.24 | 9.31 | 41673 | 3862.20 | 0.80% |
| 2025-05-19 | 9.23 | 9.23 | 0.01 | 0.11% | 9.14 | 9.27 | 36512 | 3365.18 | 0.70% |
| 2025-05-16 | 9.14 | 9.22 | 0.08 | 0.88% | 9.09 | 9.30 | 61203 | 5626.53 | 1.18% |
| 2025-05-15 | 9.13 | 9.14 | -0.02 | -0.22% | 9.10 | 9.20 | 38763 | 3544.49 | 0.75% |
| 2025-05-14 | 9.17 | 9.16 | 0.05 | 0.55% | 9.04 | 9.17 | 49776 | 4535.47 | 0.96% |
| 2025-05-13 | 9.19 | 9.11 | -0.04 | -0.44% | 9.08 | 9.20 | 44169 | 4031.14 | 0.85% |
| 2025-05-12 | 9.20 | 9.15 | -0.06 | -0.65% | 9.11 | 9.24 | 56121 | 5133.93 | 1.08% |
| 2025-05-09 | 9.22 | 9.21 | 0.00 | 0.00% | 9.17 | 9.29 | 63269 | 5834.48 | 1.22% |
| 2025-05-08 | 9.33 | 9.21 | -0.16 | -1.71% | 9.16 | 9.34 | 130763 | 12074.80 | 2.52% |
| 2025-05-07 | 8.97 | 9.37 | 0.45 | 5.04% | 8.92 | 9.49 | 205546 | 19107.95 | 3.97% |
| 2025-05-06 | 8.78 | 8.92 | 0.18 | 2.06% | 8.75 | 8.93 | 63845 | 5655.02 | 1.23% |
| 2025-04-30 | 8.78 | 8.74 | -0.05 | -0.57% | 8.73 | 8.88 | 43002 | 3781.88 | 0.83% |
| 2025-04-29 | 8.64 | 8.79 | 0.11 | 1.27% | 8.63 | 8.85 | 47876 | 4208.69 | 0.92% |
| 2025-04-28 | 8.76 | 8.68 | -0.03 | -0.34% | 8.62 | 8.82 | 59438 | 5186.75 | 1.15% |
| 2025-04-25 | 8.64 | 8.71 | 0.03 | 0.35% | 8.61 | 8.78 | 49460 | 4304.38 | 0.95% |
| 2025-04-24 | 8.70 | 8.68 | -0.01 | -0.12% | 8.61 | 8.80 | 53473 | 4645.95 | 1.03% |
| 2025-04-23 | 8.82 | 8.69 | -0.22 | -2.47% | 8.68 | 8.84 | 75055 | 6553.61 | 1.45% |
| 2025-04-22 | 8.62 | 8.91 | 0.28 | 3.24% | 8.60 | 8.98 | 123563 | 10885.54 | 2.39% |
| 2025-04-21 | 8.67 | 8.63 | 0.00 | 0.00% | 8.59 | 8.67 | 41752 | 3600.40 | 0.81% |
| 2025-04-18 | 8.78 | 8.63 | -0.15 | -1.71% | 8.59 | 8.78 | 56529 | 4887.80 | 1.09% |
| 2025-04-17 | 8.75 | 8.78 | -0.02 | -0.23% | 8.68 | 8.94 | 57808 | 5085.89 | 1.12% |
| 2025-04-16 | 9.00 | 8.80 | -0.19 | -2.11% | 8.67 | 9.02 | 77125 | 6806.90 | 1.49% |
| 2025-04-15 | 8.90 | 8.99 | 0.02 | 0.22% | 8.78 | 8.99 | 79845 | 7100.74 | 1.54% |
| 2025-04-14 | 8.77 | 8.97 | 0.16 | 1.82% | 8.72 | 9.06 | 125220 | 11147.10 | 2.42% |
| 2025-04-11 | 9.20 | 8.81 | -0.50 | -5.37% | 8.80 | 9.24 | 193631 | 17356.01 | 3.74% |
| 2025-04-10 | 9.02 | 9.31 | 0.01 | 0.11% | 9.02 | 9.46 | 272329 | 25154.69 | 5.26% |
| 2025-04-09 | 9.09 | 9.30 | 0.50 | 5.68% | 8.93 | 9.60 | 362821 | 33659.61 | 7.00% |
| 2025-04-08 | 8.09 | 8.80 | 0.80 | 10.00% | 8.09 | 8.80 | 118233 | 10175.25 | 2.28% |
深证大盘股票行情在线 K线走势图
