青农商行(002958)股票行情
青农商行(002958)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 |
|---|
| 2025-08-05 | 3.50 | 3.57 | 0.07 | 2.00% | 3.48 | 3.58 | 563985 | 19979.99 | 1.14% |
| 2025-08-04 | 3.48 | 3.50 | 0.01 | 0.29% | 3.46 | 3.52 | 418278 | 14628.80 | 0.85% |
| 2025-08-01 | 3.49 | 3.49 | -0.01 | -0.29% | 3.45 | 3.53 | 476535 | 16621.47 | 0.96% |
| 2025-07-31 | 3.58 | 3.50 | -0.08 | -2.23% | 3.48 | 3.58 | 760317 | 26689.47 | 1.54% |
| 2025-07-30 | 3.52 | 3.58 | 0.06 | 1.70% | 3.51 | 3.61 | 830321 | 29706.46 | 1.68% |
| 2025-07-29 | 3.56 | 3.52 | -0.04 | -1.12% | 3.51 | 3.58 | 697409 | 24665.04 | 1.41% |
| 2025-07-28 | 3.56 | 3.56 | 0.00 | 0.00% | 3.55 | 3.60 | 518580 | 18542.51 | 1.05% |
| 2025-07-25 | 3.57 | 3.56 | -0.01 | -0.28% | 3.56 | 3.61 | 595790 | 21329.08 | 1.21% |
| 2025-07-24 | 3.63 | 3.57 | -0.05 | -1.38% | 3.55 | 3.63 | 747610 | 26672.73 | 1.51% |
| 2025-07-23 | 3.61 | 3.62 | -0.01 | -0.28% | 3.61 | 3.66 | 766540 | 27909.19 | 1.55% |
| 2025-07-22 | 3.64 | 3.63 | -0.01 | -0.27% | 3.55 | 3.65 | 870857 | 31295.89 | 1.76% |
| 2025-07-21 | 3.67 | 3.64 | -0.04 | -1.09% | 3.62 | 3.68 | 546047 | 19907.15 | 1.11% |
| 2025-07-18 | 3.68 | 3.68 | 0.01 | 0.27% | 3.65 | 3.69 | 650822 | 23913.11 | 1.32% |
| 2025-07-17 | 3.68 | 3.67 | -0.01 | -0.27% | 3.65 | 3.71 | 477640 | 17538.06 | 0.97% |
| 2025-07-16 | 3.74 | 3.68 | -0.05 | -1.34% | 3.62 | 3.74 | 1006418 | 36832.38 | 2.04% |
| 2025-07-15 | 3.83 | 3.73 | -0.09 | -2.36% | 3.73 | 3.85 | 870758 | 32806.42 | 1.76% |
| 2025-07-14 | 3.77 | 3.82 | 0.05 | 1.33% | 3.76 | 3.88 | 1084385 | 41656.63 | 2.20% |
| 2025-07-11 | 3.87 | 3.77 | -0.10 | -2.58% | 3.76 | 3.89 | 1332728 | 50984.68 | 2.70% |
| 2025-07-10 | 3.79 | 3.87 | 0.08 | 2.11% | 3.78 | 3.89 | 1255187 | 48273.34 | 2.54% |
| 2025-07-09 | 3.77 | 3.79 | 0.03 | 0.80% | 3.73 | 3.84 | 1303568 | 49387.21 | 2.64% |
| 2025-07-08 | 3.87 | 3.88 | 0.01 | 0.26% | 3.82 | 3.92 | 1087336 | 41964.47 | 2.20% |
| 2025-07-07 | 3.78 | 3.87 | 0.10 | 2.65% | 3.77 | 3.91 | 1628567 | 62729.53 | 3.30% |
| 2025-07-04 | 3.69 | 3.77 | 0.07 | 1.89% | 3.69 | 3.79 | 917899 | 34470.11 | 1.86% |
| 2025-07-03 | 3.69 | 3.70 | 0.01 | 0.27% | 3.66 | 3.72 | 468582 | 17307.05 | 0.95% |
| 2025-07-02 | 3.68 | 3.69 | 0.01 | 0.27% | 3.67 | 3.73 | 724380 | 26846.48 | 1.47% |
| 2025-07-01 | 3.61 | 3.68 | 0.07 | 1.94% | 3.61 | 3.69 | 694653 | 25453.46 | 1.41% |
| 2025-06-30 | 3.65 | 3.61 | -0.06 | -1.63% | 3.57 | 3.66 | 941580 | 33963.45 | 1.91% |
| 2025-06-27 | 3.74 | 3.67 | -0.07 | -1.87% | 3.65 | 3.80 | 1494308 | 55720.26 | 3.03% |
| 2025-06-26 | 3.71 | 3.74 | 0.03 | 0.81% | 3.67 | 3.77 | 1143561 | 42511.01 | 2.32% |
| 2025-06-25 | 3.70 | 3.71 | 0.00 | 0.00% | 3.66 | 3.73 | 1054237 | 38949.74 | 2.13% |
| 2025-06-24 | 3.71 | 3.71 | 0.00 | 0.00% | 3.65 | 3.72 | 1172864 | 43273.39 | 2.37% |
| 2025-06-23 | 3.73 | 3.71 | -0.02 | -0.54% | 3.63 | 3.73 | 1103544 | 40740.11 | 2.23% |
| 2025-06-20 | 3.68 | 3.73 | 0.04 | 1.08% | 3.65 | 3.74 | 1094964 | 40489.10 | 2.22% |
| 2025-06-19 | 3.70 | 3.69 | -0.01 | -0.27% | 3.65 | 3.73 | 762959 | 28082.79 | 1.54% |
| 2025-06-18 | 3.69 | 3.70 | 0.00 | 0.00% | 3.65 | 3.73 | 750948 | 27724.66 | 1.52% |
| 2025-06-17 | 3.70 | 3.70 | 0.00 | 0.00% | 3.66 | 3.72 | 749654 | 27661.06 | 1.52% |
| 2025-06-16 | 3.57 | 3.70 | 0.13 | 3.64% | 3.56 | 3.70 | 1283356 | 46764.77 | 2.60% |
| 2025-06-13 | 3.64 | 3.57 | -0.06 | -1.65% | 3.56 | 3.65 | 874432 | 31383.84 | 1.77% |
| 2025-06-12 | 3.58 | 3.63 | 0.06 | 1.68% | 3.56 | 3.64 | 813126 | 29343.58 | 1.65% |
| 2025-06-11 | 3.55 | 3.57 | 0.01 | 0.28% | 3.53 | 3.61 | 785892 | 28072.07 | 1.59% |
| 2025-06-10 | 3.55 | 3.56 | 0.02 | 0.56% | 3.53 | 3.59 | 774029 | 27566.19 | 1.57% |
| 2025-06-09 | 3.53 | 3.54 | 0.02 | 0.57% | 3.47 | 3.57 | 869175 | 30533.42 | 1.76% |
| 2025-06-06 | 3.47 | 3.52 | 0.06 | 1.73% | 3.46 | 3.53 | 879037 | 30775.10 | 1.78% |
| 2025-06-05 | 3.57 | 3.46 | -0.10 | -2.81% | 3.44 | 3.58 | 1119400 | 38984.03 | 2.27% |
| 2025-06-04 | 3.52 | 3.56 | 0.05 | 1.42% | 3.50 | 3.61 | 1127001 | 40030.39 | 2.28% |
| 2025-06-03 | 3.45 | 3.51 | 0.05 | 1.45% | 3.43 | 3.55 | 1140836 | 39878.72 | 2.31% |
| 2025-05-30 | 3.36 | 3.46 | 0.10 | 2.98% | 3.36 | 3.47 | 1298829 | 44506.34 | 2.63% |
| 2025-05-29 | 3.38 | 3.36 | -0.03 | -0.88% | 3.35 | 3.40 | 822781 | 27732.78 | 1.67% |
| 2025-05-28 | 3.33 | 3.39 | 0.06 | 1.80% | 3.30 | 3.39 | 889038 | 29806.58 | 1.80% |
| 2025-05-27 | 3.31 | 3.33 | 0.03 | 0.91% | 3.30 | 3.36 | 772868 | 25744.63 | 1.56% |
| 2025-05-26 | 3.33 | 3.30 | -0.04 | -1.20% | 3.29 | 3.37 | 674842 | 22430.95 | 1.37% |
| 2025-05-23 | 3.40 | 3.34 | -0.06 | -1.76% | 3.33 | 3.43 | 1060780 | 35838.38 | 2.15% |
| 2025-05-22 | 3.37 | 3.40 | 0.02 | 0.59% | 3.36 | 3.43 | 1075331 | 36587.61 | 2.18% |
| 2025-05-21 | 3.33 | 3.38 | 0.04 | 1.20% | 3.32 | 3.39 | 752169 | 25300.60 | 1.52% |
| 2025-05-20 | 3.38 | 3.34 | -0.04 | -1.18% | 3.33 | 3.41 | 853742 | 28691.23 | 1.73% |
| 2025-05-19 | 3.37 | 3.38 | 0.01 | 0.30% | 3.34 | 3.41 | 661784 | 22354.69 | 1.34% |
| 2025-05-16 | 3.34 | 3.37 | 0.02 | 0.60% | 3.31 | 3.39 | 813323 | 27258.37 | 1.65% |
| 2025-05-15 | 3.39 | 3.35 | -0.04 | -1.18% | 3.34 | 3.42 | 826477 | 27880.07 | 1.67% |
| 2025-05-14 | 3.38 | 3.39 | 0.01 | 0.30% | 3.35 | 3.42 | 1001492 | 33915.96 | 2.03% |
| 2025-05-13 | 3.34 | 3.38 | 0.07 | 2.11% | 3.28 | 3.41 | 1353539 | 45494.41 | 2.74% |
| 2025-05-12 | 3.35 | 3.31 | -0.05 | -1.49% | 3.29 | 3.36 | 999849 | 33225.51 | 2.02% |
| 2025-05-09 | 3.33 | 3.36 | 0.05 | 1.51% | 3.31 | 3.40 | 1410628 | 47405.65 | 2.86% |
| 2025-05-08 | 3.18 | 3.31 | 0.12 | 3.76% | 3.17 | 3.34 | 1732567 | 56453.45 | 3.51% |
| 2025-05-07 | 3.11 | 3.19 | 0.09 | 2.90% | 3.11 | 3.21 | 1092084 | 34561.02 | 2.21% |
| 2025-05-06 | 3.13 | 3.10 | -0.03 | -0.96% | 3.07 | 3.14 | 1072892 | 33167.09 | 2.17% |
| 2025-04-30 | 3.17 | 3.13 | -0.04 | -1.26% | 3.12 | 3.19 | 787655 | 24734.53 | 1.59% |
| 2025-04-29 | 3.15 | 3.17 | 0.00 | 0.00% | 3.14 | 3.20 | 703408 | 22264.05 | 1.42% |
| 2025-04-28 | 3.13 | 3.17 | 0.03 | 0.96% | 3.10 | 3.18 | 921737 | 28957.84 | 1.87% |
| 2025-04-25 | 3.05 | 3.14 | 0.10 | 3.29% | 3.05 | 3.15 | 1582028 | 49089.73 | 3.20% |
| 2025-04-24 | 3.01 | 3.04 | 0.03 | 1.00% | 3.00 | 3.05 | 688370 | 20850.86 | 1.39% |
| 2025-04-23 | 3.03 | 3.01 | -0.02 | -0.66% | 3.00 | 3.04 | 627379 | 18922.67 | 1.27% |
| 2025-04-22 | 2.97 | 3.03 | 0.06 | 2.02% | 2.96 | 3.04 | 1378742 | 41391.32 | 2.79% |
| 2025-04-21 | 2.99 | 2.97 | -0.03 | -1.00% | 2.96 | 3.02 | 786019 | 23458.03 | 1.59% |
| 2025-04-18 | 2.99 | 3.00 | 0.00 | 0.00% | 2.98 | 3.01 | 533126 | 15970.39 | 1.08% |
| 2025-04-17 | 2.94 | 3.00 | 0.05 | 1.69% | 2.93 | 3.01 | 1078319 | 32111.39 | 2.18% |
| 2025-04-16 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 2.95 | 813545 | 23854.25 | 1.65% |
| 2025-04-15 | 2.93 | 2.93 | 0.00 | 0.00% | 2.91 | 2.94 | 825921 | 24130.65 | 1.67% |
| 2025-04-14 | 2.94 | 2.93 | 0.00 | 0.00% | 2.92 | 2.95 | 677947 | 19868.51 | 1.37% |
| 2025-04-11 | 2.94 | 2.93 | -0.02 | -0.68% | 2.92 | 2.95 | 651580 | 19104.96 | 1.32% |
| 2025-04-10 | 2.96 | 2.95 | 0.00 | 0.00% | 2.94 | 2.99 | 817428 | 24227.68 | 1.65% |
深证大盘股票行情在线 K线走势图
