新农股份(002942)股票行情
新农股份(002942)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 |
|---|
| 2025-06-19 | 17.36 | 16.85 | -0.45 | -2.60% | 16.83 | 17.36 | 19187 | 3266.53 | 1.40% |
| 2025-06-18 | 17.62 | 17.30 | -0.48 | -2.70% | 17.26 | 18.01 | 15957 | 2786.92 | 1.16% |
| 2025-06-17 | 17.75 | 17.78 | 0.08 | 0.45% | 17.59 | 18.38 | 19076 | 3415.10 | 1.39% |
| 2025-06-16 | 17.61 | 17.70 | 0.02 | 0.11% | 17.55 | 17.91 | 13600 | 2412.01 | 0.99% |
| 2025-06-13 | 17.84 | 17.68 | -0.27 | -1.50% | 17.49 | 18.03 | 14003 | 2479.81 | 1.02% |
| 2025-06-12 | 17.63 | 17.95 | 0.20 | 1.13% | 17.63 | 18.16 | 18266 | 3265.04 | 1.33% |
| 2025-06-11 | 17.84 | 17.75 | -0.05 | -0.28% | 17.66 | 18.22 | 24854 | 4421.82 | 1.81% |
| 2025-06-10 | 17.95 | 18.10 | -0.17 | -0.93% | 17.72 | 18.49 | 46717 | 8439.75 | 3.40% |
| 2025-06-09 | 17.53 | 18.27 | 0.74 | 4.22% | 17.32 | 18.94 | 50711 | 9189.77 | 3.70% |
| 2025-06-06 | 17.08 | 17.53 | 0.45 | 2.63% | 17.02 | 18.15 | 33666 | 5890.52 | 2.45% |
| 2025-06-05 | 17.13 | 17.08 | 0.02 | 0.12% | 16.94 | 17.28 | 11619 | 1983.28 | 0.85% |
| 2025-06-04 | 16.93 | 17.06 | 0.14 | 0.83% | 16.83 | 17.10 | 8807 | 1497.06 | 0.64% |
| 2025-06-03 | 16.58 | 16.92 | 0.17 | 1.01% | 16.58 | 16.97 | 9919 | 1674.10 | 0.72% |
| 2025-05-30 | 16.85 | 16.75 | -0.18 | -1.06% | 16.67 | 17.02 | 10821 | 1820.40 | 0.79% |
| 2025-05-29 | 16.77 | 16.93 | 0.09 | 0.53% | 16.65 | 17.09 | 15241 | 2578.61 | 1.11% |
| 2025-05-28 | 17.29 | 16.84 | -0.21 | -1.23% | 16.72 | 17.48 | 20684 | 3523.15 | 1.51% |
| 2025-05-27 | 16.70 | 17.05 | 0.35 | 2.10% | 16.50 | 17.22 | 17062 | 2884.54 | 1.24% |
| 2025-05-26 | 16.62 | 16.70 | 0.15 | 0.91% | 16.45 | 16.85 | 9426 | 1570.73 | 0.69% |
| 2025-05-23 | 16.52 | 16.55 | 0.02 | 0.12% | 16.48 | 16.89 | 12493 | 2088.28 | 0.91% |
| 2025-05-22 | 16.77 | 16.53 | -0.35 | -2.07% | 16.46 | 16.94 | 11503 | 1914.98 | 0.84% |
| 2025-05-21 | 16.97 | 16.88 | -0.11 | -0.65% | 16.76 | 17.08 | 9146 | 1541.41 | 0.67% |
| 2025-05-20 | 17.07 | 16.99 | -0.02 | -0.12% | 16.81 | 17.18 | 17080 | 2898.74 | 1.24% |
| 2025-05-19 | 16.96 | 17.01 | 0.05 | 0.29% | 16.78 | 17.06 | 13823 | 2340.89 | 1.01% |
| 2025-05-16 | 16.72 | 16.96 | 0.23 | 1.37% | 16.62 | 16.98 | 10757 | 1814.20 | 0.78% |
| 2025-05-15 | 16.63 | 16.73 | 0.02 | 0.12% | 16.53 | 16.80 | 8652 | 1445.58 | 0.63% |
| 2025-05-14 | 16.71 | 16.71 | 0.02 | 0.12% | 16.60 | 16.78 | 10148 | 1693.63 | 0.74% |
| 2025-05-13 | 16.85 | 16.69 | -0.08 | -0.48% | 16.54 | 16.87 | 14151 | 2362.10 | 1.03% |
| 2025-05-12 | 16.61 | 16.77 | 0.19 | 1.15% | 16.53 | 16.82 | 17352 | 2899.18 | 1.26% |
| 2025-05-09 | 16.69 | 16.58 | -0.09 | -0.54% | 16.55 | 16.87 | 16658 | 2777.02 | 1.21% |
| 2025-05-08 | 16.78 | 16.67 | -0.04 | -0.24% | 16.53 | 17.36 | 26644 | 4469.05 | 1.94% |
| 2025-05-07 | 16.53 | 16.71 | 0.26 | 1.58% | 16.43 | 16.98 | 27724 | 4626.24 | 2.02% |
| 2025-05-06 | 16.06 | 16.45 | 0.39 | 2.43% | 16.06 | 16.45 | 15788 | 2576.49 | 1.15% |
| 2025-04-30 | 16.18 | 16.06 | -0.11 | -0.68% | 16.01 | 16.36 | 11236 | 1813.23 | 0.82% |
| 2025-04-29 | 15.91 | 16.17 | 0.24 | 1.51% | 15.84 | 16.21 | 10359 | 1670.39 | 0.75% |
| 2025-04-28 | 15.92 | 15.93 | -0.12 | -0.75% | 15.53 | 16.05 | 13265 | 2100.17 | 0.97% |
| 2025-04-25 | 16.26 | 16.05 | -0.21 | -1.29% | 15.97 | 16.38 | 13584 | 2182.57 | 0.99% |
| 2025-04-24 | 16.29 | 16.26 | -0.02 | -0.12% | 16.07 | 16.42 | 17729 | 2884.76 | 1.29% |
| 2025-04-23 | 16.35 | 16.28 | 0.10 | 0.62% | 16.08 | 16.36 | 22659 | 3682.19 | 1.65% |
| 2025-04-22 | 15.84 | 16.18 | 0.38 | 2.41% | 15.80 | 16.19 | 20454 | 3281.71 | 1.49% |
| 2025-04-21 | 15.53 | 15.80 | 0.25 | 1.61% | 15.42 | 15.80 | 9747 | 1527.52 | 0.71% |
| 2025-04-18 | 15.55 | 15.55 | -0.01 | -0.06% | 15.42 | 15.63 | 8644 | 1342.99 | 0.63% |
| 2025-04-17 | 15.29 | 15.56 | 0.26 | 1.70% | 15.13 | 15.65 | 10183 | 1580.16 | 0.74% |
| 2025-04-16 | 15.61 | 15.30 | -0.26 | -1.67% | 15.06 | 15.70 | 11919 | 1829.92 | 0.87% |
| 2025-04-15 | 15.36 | 15.56 | 0.20 | 1.30% | 15.32 | 15.70 | 16429 | 2555.39 | 1.20% |
| 2025-04-14 | 15.39 | 15.36 | 0.44 | 2.95% | 15.16 | 15.57 | 19339 | 2970.57 | 1.41% |
| 2025-04-11 | 15.12 | 14.92 | -0.27 | -1.78% | 14.80 | 15.36 | 15772 | 2377.16 | 1.15% |
| 2025-04-10 | 14.72 | 15.19 | 0.38 | 2.57% | 14.72 | 15.45 | 23678 | 3588.02 | 1.73% |
| 2025-04-09 | 14.88 | 14.81 | -0.14 | -0.94% | 13.81 | 14.96 | 29336 | 4239.33 | 2.14% |
| 2025-04-08 | 14.35 | 14.95 | 0.65 | 4.55% | 13.79 | 14.95 | 31523 | 4574.40 | 2.30% |
| 2025-04-07 | 15.02 | 14.30 | -1.59 | -10.01% | 14.30 | 15.37 | 22834 | 3291.40 | 1.66% |
| 2025-04-03 | 15.65 | 15.89 | 0.07 | 0.44% | 15.48 | 15.95 | 13248 | 2089.89 | 0.97% |
| 2025-04-02 | 15.50 | 15.82 | 0.06 | 0.38% | 15.50 | 15.98 | 12558 | 1986.88 | 0.92% |
| 2025-04-01 | 15.48 | 15.76 | 0.29 | 1.87% | 15.42 | 16.00 | 20431 | 3227.36 | 1.49% |
| 2025-03-31 | 15.68 | 15.47 | -0.37 | -2.34% | 15.19 | 15.74 | 16688 | 2569.74 | 1.22% |
| 2025-03-28 | 16.24 | 15.84 | -0.51 | -3.12% | 15.82 | 16.36 | 21577 | 3454.54 | 1.57% |
| 2025-03-27 | 16.21 | 16.35 | -0.03 | -0.18% | 16.21 | 16.54 | 19706 | 3228.97 | 1.44% |
| 2025-03-26 | 16.50 | 16.38 | -0.04 | -0.24% | 16.30 | 16.70 | 33562 | 5516.04 | 2.45% |
| 2025-03-25 | 15.42 | 16.42 | 0.88 | 5.66% | 15.29 | 16.78 | 53315 | 8629.29 | 3.89% |
| 2025-03-24 | 15.60 | 15.54 | -0.01 | -0.06% | 15.12 | 15.64 | 20954 | 3220.15 | 1.53% |
| 2025-03-21 | 15.81 | 15.55 | -0.38 | -2.39% | 15.50 | 15.98 | 16754 | 2627.33 | 1.22% |
| 2025-03-20 | 15.89 | 15.93 | -0.04 | -0.25% | 15.87 | 16.20 | 16433 | 2626.33 | 1.20% |
| 2025-03-19 | 16.17 | 15.97 | -0.15 | -0.93% | 15.89 | 16.23 | 21238 | 3414.45 | 1.55% |
| 2025-03-18 | 16.08 | 16.12 | 0.04 | 0.25% | 15.78 | 16.12 | 19515 | 3121.99 | 1.42% |
| 2025-03-17 | 15.90 | 16.08 | 0.17 | 1.07% | 15.85 | 16.08 | 19720 | 3152.99 | 1.44% |
| 2025-03-14 | 15.95 | 15.91 | -0.01 | -0.06% | 15.75 | 15.95 | 18515 | 2939.06 | 1.35% |
| 2025-03-13 | 16.09 | 15.92 | -0.14 | -0.87% | 15.65 | 16.13 | 20904 | 3316.45 | 1.52% |
| 2025-03-12 | 16.06 | 16.06 | 0.01 | 0.06% | 15.87 | 16.16 | 34162 | 5475.25 | 2.49% |
| 2025-03-11 | 15.87 | 16.05 | -0.03 | -0.19% | 15.58 | 16.05 | 43275 | 6839.97 | 3.15% |
| 2025-03-10 | 15.89 | 16.08 | 0.18 | 1.13% | 15.80 | 16.55 | 62210 | 10037.10 | 4.53% |
| 2025-03-07 | 16.00 | 15.90 | -0.09 | -0.56% | 15.70 | 16.12 | 48258 | 7682.39 | 3.52% |
| 2025-03-06 | 16.20 | 15.99 | -0.24 | -1.48% | 15.88 | 16.23 | 59664 | 9533.05 | 4.35% |
| 2025-03-05 | 16.63 | 16.23 | -0.23 | -1.40% | 15.84 | 16.71 | 56962 | 9187.21 | 4.15% |
| 2025-03-04 | 17.00 | 16.46 | -0.12 | -0.72% | 16.36 | 17.50 | 108513 | 18297.43 | 7.91% |
| 2025-03-03 | 15.10 | 16.58 | 1.51 | 10.02% | 15.08 | 16.58 | 76761 | 12307.77 | 5.59% |
| 2025-02-28 | 15.09 | 15.07 | -0.01 | -0.07% | 14.88 | 15.28 | 21292 | 3224.60 | 1.55% |
| 2025-02-27 | 15.07 | 15.08 | -0.01 | -0.07% | 14.86 | 15.17 | 13048 | 1957.84 | 0.95% |
| 2025-02-26 | 14.90 | 15.09 | 0.14 | 0.94% | 14.90 | 15.20 | 12946 | 1954.74 | 0.94% |
| 2025-02-25 | 15.06 | 14.95 | -0.25 | -1.64% | 14.84 | 15.14 | 19026 | 2846.91 | 1.39% |
| 2025-02-24 | 15.32 | 15.20 | 0.13 | 0.86% | 15.12 | 15.55 | 26629 | 4084.17 | 1.94% |
| 2025-02-21 | 15.20 | 15.07 | -0.20 | -1.31% | 14.92 | 15.32 | 17761 | 2666.45 | 1.29% |
深证大盘股票行情在线 K线走势图
