美农生物(301156)股票行情
美农生物(301156)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 |
|---|
| 2025-12-12 | 17.26 | 16.99 | -0.29 | -1.68% | 16.81 | 17.44 | 23502 | 4016.76 | 3.15% | 0.00 |
| 2025-12-11 | 17.92 | 17.28 | -0.49 | -2.76% | 17.21 | 17.99 | 24710 | 4310.53 | 3.31% | 0.00 |
| 2025-12-10 | 18.02 | 17.77 | -0.22 | -1.22% | 17.75 | 18.06 | 15883 | 2837.23 | 2.13% | 0.00 |
| 2025-12-09 | 18.16 | 17.99 | -0.13 | -0.72% | 17.95 | 18.35 | 16116 | 2921.05 | 2.16% | 0.00 |
| 2025-12-08 | 18.17 | 18.12 | -0.01 | -0.06% | 18.08 | 18.40 | 17652 | 3209.56 | 2.37% | 0.00 |
| 2025-12-05 | 17.90 | 18.13 | 0.27 | 1.51% | 17.61 | 18.19 | 22750 | 4088.19 | 3.05% | 0.00 |
| 2025-12-04 | 18.37 | 17.86 | -0.36 | -1.98% | 17.83 | 18.37 | 25249 | 4538.68 | 3.38% | 0.00 |
| 2025-12-03 | 18.47 | 18.22 | -0.19 | -1.03% | 18.14 | 18.70 | 29790 | 5466.13 | 3.99% | 0.00 |
| 2025-12-02 | 18.96 | 18.41 | -0.47 | -2.49% | 18.22 | 18.97 | 34002 | 6271.29 | 4.56% | 0.00 |
| 2025-12-01 | 19.00 | 18.88 | -0.12 | -0.63% | 18.83 | 19.26 | 31844 | 6058.54 | 4.27% | 0.00 |
| 2025-11-28 | 18.78 | 19.00 | 0.29 | 1.55% | 18.54 | 19.03 | 39682 | 7477.42 | 5.32% | 0.00 |
| 2025-11-27 | 19.30 | 18.71 | -0.47 | -2.45% | 18.67 | 19.35 | 52125 | 9839.28 | 6.99% | 0.00 |
| 2025-11-26 | 19.20 | 19.18 | -0.13 | -0.67% | 19.00 | 20.18 | 68049 | 13260.37 | 9.12% | 0.00 |
| 2025-11-25 | 19.54 | 19.31 | 0.15 | 0.78% | 19.16 | 19.70 | 52762 | 10218.49 | 7.07% | 0.00 |
| 2025-11-24 | 19.68 | 19.16 | 0.26 | 1.38% | 18.89 | 20.28 | 69116 | 13427.37 | 9.26% | 1.00 |
| 2025-11-21 | 19.90 | 18.90 | -1.19 | -5.92% | 18.90 | 20.62 | 89276 | 17609.54 | 11.96% | 3.00 |
| 2025-11-20 | 20.40 | 20.09 | -0.33 | -1.62% | 19.54 | 20.42 | 106720 | 21181.49 | 14.30% | 0.00 |
| 2025-11-19 | 19.02 | 20.42 | 1.39 | 7.30% | 18.81 | 20.99 | 131924 | 26569.69 | 17.68% | 0.00 |
| 2025-11-18 | 19.33 | 19.03 | -0.48 | -2.46% | 18.93 | 19.61 | 38326 | 7360.22 | 5.14% | 0.00 |
| 2025-11-17 | 19.49 | 19.51 | 0.23 | 1.19% | 19.31 | 20.18 | 57341 | 11274.39 | 7.68% | 22.00 |
| 2025-11-14 | 19.27 | 19.28 | 0.04 | 0.21% | 19.20 | 19.48 | 24603 | 4755.89 | 3.30% | 0.00 |
| 2025-11-13 | 19.12 | 19.24 | 0.07 | 0.37% | 18.96 | 19.27 | 23665 | 4529.63 | 3.17% | 0.00 |
| 2025-11-12 | 19.37 | 19.17 | -0.16 | -0.83% | 19.10 | 19.46 | 24130 | 4630.50 | 3.23% | 0.00 |
| 2025-11-11 | 19.29 | 19.33 | 0.02 | 0.10% | 19.12 | 19.35 | 28657 | 5516.24 | 3.84% | 0.00 |
| 2025-11-10 | 18.99 | 19.31 | 0.39 | 2.06% | 18.90 | 19.42 | 36216 | 6951.64 | 4.85% | 0.00 |
| 2025-11-07 | 18.95 | 18.92 | 0.03 | 0.16% | 18.80 | 19.22 | 28673 | 5440.66 | 3.84% | 0.00 |
| 2025-11-06 | 19.11 | 18.89 | -0.22 | -1.15% | 18.72 | 19.11 | 41701 | 7870.55 | 5.59% | 0.00 |
| 2025-11-05 | 19.32 | 19.11 | -0.28 | -1.44% | 19.08 | 19.38 | 41033 | 7867.42 | 5.50% | 0.00 |
| 2025-11-04 | 19.33 | 19.39 | 0.15 | 0.78% | 18.97 | 19.48 | 47616 | 9142.48 | 6.38% | 0.00 |
| 2025-11-03 | 19.11 | 19.24 | 0.04 | 0.21% | 19.01 | 19.54 | 57070 | 11002.60 | 7.65% | 0.00 |
| 2025-10-31 | 19.40 | 19.20 | -0.64 | -3.23% | 19.10 | 19.71 | 79178 | 15283.17 | 10.61% | 0.00 |
| 2025-10-30 | 19.04 | 19.84 | 0.27 | 1.38% | 18.80 | 20.00 | 110968 | 21668.87 | 14.87% | 0.00 |
| 2025-10-29 | 18.44 | 19.57 | 1.29 | 7.06% | 18.26 | 21.00 | 132974 | 26284.09 | 17.82% | 0.00 |
| 2025-10-28 | 18.43 | 18.28 | -0.15 | -0.81% | 18.25 | 18.55 | 21567 | 3969.14 | 2.89% | 0.00 |
| 2025-10-27 | 18.11 | 18.43 | 0.30 | 1.65% | 18.11 | 18.64 | 31109 | 5725.82 | 4.17% | 0.00 |
| 2025-10-24 | 18.08 | 18.13 | 0.05 | 0.28% | 17.87 | 18.31 | 23256 | 4217.40 | 3.12% | 0.00 |
| 2025-10-23 | 17.92 | 18.08 | 0.08 | 0.44% | 17.78 | 18.09 | 20785 | 3728.91 | 2.79% | 10.00 |
| 2025-10-22 | 17.94 | 18.00 | -0.01 | -0.06% | 17.85 | 18.25 | 21826 | 3944.53 | 2.92% | 0.00 |
| 2025-10-21 | 17.71 | 18.01 | 0.30 | 1.69% | 17.65 | 18.03 | 26495 | 4726.34 | 3.55% | 0.00 |
| 2025-10-20 | 17.65 | 17.71 | 0.12 | 0.68% | 17.60 | 17.80 | 23283 | 4119.97 | 3.12% | 0.00 |
| 2025-10-17 | 18.04 | 17.59 | -0.20 | -1.12% | 17.55 | 18.04 | 31173 | 5538.74 | 4.18% | 0.00 |
| 2025-10-16 | 18.05 | 17.79 | -0.27 | -1.50% | 17.74 | 18.34 | 39860 | 7163.52 | 5.34% | 0.00 |
| 2025-10-15 | 18.46 | 18.06 | -0.55 | -2.96% | 18.02 | 18.61 | 55982 | 10196.36 | 7.50% | 0.00 |
| 2025-10-14 | 18.87 | 18.61 | -0.39 | -2.05% | 18.35 | 19.08 | 78194 | 14634.81 | 10.48% | 6.00 |
| 2025-10-13 | 19.73 | 19.00 | 0.50 | 2.70% | 18.90 | 20.73 | 127904 | 25282.69 | 17.14% | 0.00 |
| 2025-10-10 | 17.65 | 18.50 | 0.70 | 3.93% | 17.65 | 19.16 | 68438 | 12732.18 | 9.17% | 0.00 |
| 2025-10-09 | 17.79 | 17.80 | 0.14 | 0.79% | 17.48 | 18.08 | 20343 | 3610.66 | 2.73% | 0.00 |
| 2025-09-30 | 17.81 | 17.66 | -0.14 | -0.79% | 17.66 | 17.94 | 10060 | 1783.48 | 1.35% | 0.00 |
| 2025-09-29 | 17.75 | 17.80 | 0.03 | 0.17% | 17.30 | 18.06 | 20882 | 3709.31 | 2.80% | 0.00 |
| 2025-09-26 | 17.52 | 17.77 | 0.26 | 1.48% | 17.44 | 17.95 | 20034 | 3559.31 | 2.68% | 0.00 |
| 2025-09-25 | 17.70 | 17.51 | -0.24 | -1.35% | 17.50 | 17.88 | 13997 | 2472.54 | 1.88% | 0.00 |
| 2025-09-24 | 17.42 | 17.75 | 0.15 | 0.85% | 17.41 | 17.99 | 23280 | 4136.87 | 3.12% | 5.00 |
| 2025-09-23 | 17.60 | 17.60 | 0.02 | 0.11% | 16.90 | 17.60 | 29375 | 5075.62 | 3.94% | 0.00 |
| 2025-09-22 | 17.87 | 17.58 | -0.27 | -1.51% | 17.46 | 17.90 | 18192 | 3195.35 | 2.44% | 0.00 |
| 2025-09-19 | 17.84 | 17.85 | 0.01 | 0.06% | 17.65 | 17.93 | 15833 | 2813.63 | 2.12% | 0.00 |
| 2025-09-18 | 18.36 | 17.84 | -0.57 | -3.10% | 17.64 | 18.49 | 34730 | 6245.90 | 4.65% | 0.00 |
| 2025-09-17 | 18.58 | 18.41 | -0.17 | -0.91% | 18.32 | 18.64 | 19192 | 3550.14 | 2.57% | 0.00 |
| 2025-09-16 | 18.38 | 18.58 | 0.23 | 1.25% | 18.29 | 18.59 | 19228 | 3552.32 | 2.58% | 0.00 |
| 2025-09-15 | 18.50 | 18.35 | -0.13 | -0.70% | 18.32 | 18.57 | 14850 | 2734.26 | 1.99% | 3.00 |
| 2025-09-12 | 18.79 | 18.48 | -0.21 | -1.12% | 18.44 | 18.80 | 22238 | 4125.00 | 2.98% | 0.00 |
| 2025-09-11 | 18.61 | 18.69 | 0.06 | 0.32% | 18.40 | 18.69 | 23954 | 4450.01 | 3.21% | 0.00 |
| 2025-09-10 | 18.69 | 18.63 | -0.12 | -0.64% | 18.46 | 18.95 | 21783 | 4053.27 | 2.92% | 0.00 |
| 2025-09-09 | 19.05 | 18.75 | -0.34 | -1.78% | 18.71 | 19.20 | 20527 | 3888.81 | 2.75% | 0.00 |
| 2025-09-08 | 18.81 | 19.09 | 0.31 | 1.65% | 18.81 | 19.15 | 21297 | 4056.79 | 2.85% | 14.00 |
| 2025-09-05 | 18.65 | 18.78 | 0.09 | 0.48% | 18.35 | 18.89 | 21942 | 4100.27 | 2.94% | 4.00 |
| 2025-09-04 | 18.37 | 18.69 | 0.34 | 1.85% | 18.30 | 18.99 | 28416 | 5319.32 | 3.81% | 0.00 |
| 2025-09-03 | 18.97 | 18.35 | -0.60 | -3.17% | 18.24 | 19.11 | 22814 | 4251.49 | 3.06% | 0.00 |
| 2025-09-02 | 19.32 | 18.95 | -0.50 | -2.57% | 18.67 | 19.45 | 30888 | 5849.83 | 4.14% | 0.00 |
| 2025-09-01 | 19.11 | 19.45 | 0.31 | 1.62% | 19.01 | 19.80 | 32374 | 6296.25 | 4.34% | 0.00 |
| 2025-08-29 | 19.17 | 19.14 | -0.01 | -0.05% | 19.08 | 19.37 | 30937 | 5947.96 | 4.15% | 0.00 |
| 2025-08-28 | 18.74 | 19.15 | 0.41 | 2.19% | 18.61 | 19.60 | 48976 | 9357.20 | 6.56% | 0.00 |
| 2025-08-27 | 19.70 | 18.74 | -0.97 | -4.92% | 18.74 | 19.74 | 50342 | 9684.25 | 6.75% | 0.00 |
| 2025-08-26 | 19.35 | 19.71 | 0.36 | 1.86% | 19.20 | 19.78 | 46904 | 9179.56 | 6.29% | 0.00 |
| 2025-08-25 | 19.35 | 19.35 | 0.02 | 0.10% | 19.26 | 19.52 | 29970 | 5806.64 | 4.02% | 0.00 |
| 2025-08-22 | 19.70 | 19.33 | -0.38 | -1.93% | 19.23 | 19.79 | 40613 | 7867.75 | 5.44% | 1.00 |
| 2025-08-21 | 19.56 | 19.71 | 0.13 | 0.66% | 19.50 | 19.89 | 47398 | 9344.04 | 6.35% | 0.00 |
| 2025-08-20 | 19.68 | 19.58 | -0.04 | -0.20% | 19.46 | 19.73 | 32917 | 6433.02 | 4.41% | 0.00 |
| 2025-08-19 | 19.58 | 19.62 | 0.06 | 0.31% | 19.43 | 19.67 | 32079 | 6280.11 | 4.30% | 0.00 |
| 2025-08-18 | 19.34 | 19.56 | 0.30 | 1.56% | 19.26 | 19.69 | 32833 | 6398.73 | 4.40% | 0.00 |
| 2025-08-15 | 19.08 | 19.26 | 0.27 | 1.42% | 19.00 | 19.32 | 23085 | 4438.92 | 3.09% | 0.00 |
深证大盘股票行情在线 K线走势图
美农生物(301156)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
