冠农股份(600251)股票行情
冠农股份(600251)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 |
|---|
| 2026-03-25 | 10.29 | 11.23 | 1.02 | 9.99% | 10.29 | 11.23 | 170451 | 18693.41 | 2.19% |
| 2026-03-24 | 10.05 | 10.21 | 0.32 | 3.24% | 9.91 | 10.25 | 96052 | 9673.47 | 1.24% |
| 2026-03-23 | 10.26 | 9.89 | -0.63 | -5.99% | 9.78 | 10.38 | 175991 | 17718.20 | 2.27% |
| 2026-03-20 | 10.76 | 10.52 | -0.25 | -2.32% | 10.49 | 11.09 | 139099 | 14942.75 | 1.79% |
| 2026-03-19 | 11.27 | 10.77 | -0.61 | -5.36% | 10.68 | 11.32 | 171970 | 18782.78 | 2.21% |
| 2026-03-18 | 11.10 | 11.38 | 0.27 | 2.43% | 10.75 | 11.50 | 209853 | 23256.69 | 2.70% |
| 2026-03-17 | 11.36 | 11.11 | -0.25 | -2.20% | 11.07 | 11.61 | 157876 | 17867.49 | 2.03% |
| 2026-03-16 | 11.88 | 11.36 | -0.48 | -4.05% | 11.26 | 12.10 | 278535 | 32330.68 | 3.58% |
| 2026-03-13 | 11.68 | 11.84 | 0.24 | 2.07% | 11.55 | 12.11 | 271462 | 32127.43 | 3.49% |
| 2026-03-12 | 11.26 | 11.60 | 0.32 | 2.84% | 11.03 | 11.98 | 250216 | 29000.16 | 3.22% |
| 2026-03-11 | 11.07 | 11.28 | 0.20 | 1.81% | 11.07 | 11.41 | 144541 | 16306.80 | 1.86% |
| 2026-03-10 | 11.26 | 11.08 | -0.39 | -3.40% | 11.02 | 11.32 | 191616 | 21345.57 | 2.47% |
| 2026-03-09 | 11.17 | 11.47 | 0.47 | 4.27% | 11.04 | 11.60 | 259026 | 29333.00 | 3.33% |
| 2026-03-06 | 10.80 | 11.00 | 0.15 | 1.38% | 10.70 | 11.15 | 135634 | 14849.08 | 1.75% |
| 2026-03-05 | 11.26 | 10.85 | -0.21 | -1.90% | 10.77 | 11.30 | 175391 | 19172.56 | 2.26% |
| 2026-03-04 | 10.80 | 11.06 | 0.22 | 2.03% | 10.74 | 11.25 | 169992 | 18806.94 | 2.19% |
| 2026-03-03 | 11.37 | 10.84 | -0.60 | -5.24% | 10.77 | 11.51 | 199623 | 22071.74 | 2.57% |
| 2026-03-02 | 11.33 | 11.44 | 0.07 | 0.62% | 11.26 | 11.55 | 158807 | 18106.51 | 2.04% |
| 2026-02-27 | 11.26 | 11.37 | 0.13 | 1.16% | 11.15 | 11.54 | 145450 | 16533.64 | 1.87% |
| 2026-02-26 | 11.45 | 11.24 | 0.03 | 0.27% | 11.19 | 11.58 | 223669 | 25424.23 | 2.88% |
| 2026-02-25 | 10.81 | 11.21 | 0.52 | 4.86% | 10.71 | 11.43 | 240536 | 26872.71 | 3.10% |
| 2026-02-24 | 10.25 | 10.69 | 0.61 | 6.05% | 10.24 | 10.75 | 205526 | 21736.58 | 2.65% |
| 2026-02-13 | 10.25 | 10.08 | -0.20 | -1.95% | 10.04 | 10.33 | 70659 | 7185.40 | 0.91% |
| 2026-02-12 | 10.39 | 10.28 | -0.16 | -1.53% | 10.24 | 10.40 | 79620 | 8210.97 | 1.02% |
| 2026-02-11 | 10.17 | 10.44 | 0.27 | 2.65% | 10.13 | 10.68 | 122847 | 12818.04 | 1.58% |
| 2026-02-10 | 10.40 | 10.17 | -0.23 | -2.21% | 10.14 | 10.42 | 79425 | 8120.06 | 1.02% |
| 2026-02-09 | 10.43 | 10.40 | 0.04 | 0.39% | 10.36 | 10.55 | 90986 | 9513.59 | 1.17% |
| 2026-02-06 | 10.26 | 10.36 | -0.01 | -0.10% | 10.20 | 10.51 | 89701 | 9314.91 | 1.15% |
| 2026-02-05 | 10.57 | 10.37 | -0.24 | -2.26% | 10.35 | 10.67 | 106837 | 11179.90 | 1.38% |
| 2026-02-04 | 10.49 | 10.61 | 0.13 | 1.24% | 10.36 | 10.82 | 127617 | 13496.35 | 1.64% |
| 2026-02-03 | 10.35 | 10.48 | 0.20 | 1.95% | 10.26 | 10.50 | 129021 | 13390.59 | 1.66% |
| 2026-02-02 | 10.70 | 10.28 | -0.58 | -5.34% | 10.20 | 10.72 | 259087 | 27046.25 | 3.33% |
| 2026-01-30 | 10.85 | 10.86 | -0.28 | -2.51% | 10.67 | 11.48 | 337433 | 37330.38 | 4.34% |
| 2026-01-29 | 10.80 | 11.14 | 0.22 | 2.01% | 10.66 | 11.67 | 481117 | 53241.81 | 6.19% |
| 2026-01-28 | 10.71 | 10.92 | 0.16 | 1.49% | 10.54 | 10.99 | 175128 | 18930.92 | 2.25% |
| 2026-01-27 | 11.02 | 10.76 | -0.26 | -2.36% | 10.65 | 11.11 | 190232 | 20516.46 | 2.45% |
| 2026-01-26 | 10.72 | 11.02 | 0.38 | 3.57% | 10.64 | 11.18 | 310971 | 33946.86 | 4.00% |
| 2026-01-23 | 10.24 | 10.64 | 0.47 | 4.62% | 10.16 | 10.64 | 196626 | 20506.90 | 2.53% |
| 2026-01-22 | 10.18 | 10.17 | -0.02 | -0.20% | 10.06 | 10.23 | 104630 | 10622.34 | 1.35% |
| 2026-01-21 | 9.89 | 10.19 | 0.23 | 2.31% | 9.82 | 10.22 | 178712 | 18024.69 | 2.30% |
| 2026-01-20 | 9.85 | 9.96 | 0.14 | 1.43% | 9.78 | 10.09 | 180293 | 17911.37 | 2.32% |
| 2026-01-19 | 9.82 | 9.82 | -0.05 | -0.51% | 9.77 | 9.94 | 158368 | 15590.67 | 2.04% |
| 2026-01-16 | 10.10 | 9.87 | -0.23 | -2.28% | 9.80 | 10.44 | 256484 | 25774.88 | 3.30% |
| 2026-01-15 | 9.58 | 10.10 | 0.56 | 5.87% | 9.58 | 10.27 | 324259 | 32531.38 | 4.17% |
| 2026-01-14 | 9.54 | 9.54 | 0.01 | 0.10% | 9.51 | 9.98 | 228762 | 22149.97 | 2.94% |
| 2026-01-13 | 9.47 | 9.53 | 0.04 | 0.42% | 9.47 | 9.77 | 140456 | 13529.42 | 1.81% |
| 2026-01-12 | 9.66 | 9.49 | 0.00 | 0.00% | 9.45 | 9.70 | 129173 | 12329.19 | 1.66% |
| 2026-01-09 | 9.42 | 9.49 | 0.05 | 0.53% | 9.42 | 9.59 | 87131 | 8275.59 | 1.12% |
| 2026-01-08 | 9.56 | 9.44 | -0.20 | -2.07% | 9.42 | 9.60 | 105564 | 10006.51 | 1.36% |
| 2026-01-07 | 9.48 | 9.64 | 0.15 | 1.58% | 9.45 | 9.95 | 158784 | 15399.82 | 2.04% |
| 2026-01-06 | 9.33 | 9.49 | 0.16 | 1.71% | 9.31 | 9.55 | 166421 | 15686.27 | 2.14% |
| 2026-01-05 | 9.28 | 9.33 | 0.10 | 1.08% | 9.23 | 9.43 | 128741 | 12009.81 | 1.66% |
| 2025-12-31 | 9.19 | 9.23 | 0.04 | 0.44% | 9.11 | 9.30 | 59297 | 5456.25 | 0.76% |
| 2025-12-30 | 9.22 | 9.19 | -0.08 | -0.86% | 9.18 | 9.34 | 89612 | 8282.11 | 1.15% |
| 2025-12-29 | 9.36 | 9.27 | -0.06 | -0.64% | 9.26 | 9.42 | 101237 | 9434.56 | 1.30% |
| 2025-12-26 | 9.26 | 9.33 | 0.11 | 1.19% | 9.21 | 9.51 | 151076 | 14067.89 | 1.94% |
| 2025-12-25 | 9.18 | 9.22 | 0.01 | 0.11% | 9.12 | 9.34 | 95323 | 8782.00 | 1.23% |
| 2025-12-24 | 9.02 | 9.21 | 0.19 | 2.11% | 8.97 | 9.23 | 125141 | 11418.23 | 1.61% |
| 2025-12-23 | 8.98 | 9.02 | 0.07 | 0.78% | 8.89 | 9.10 | 94452 | 8491.11 | 1.22% |
| 2025-12-22 | 8.96 | 8.95 | -0.02 | -0.22% | 8.85 | 8.99 | 108644 | 9688.00 | 1.40% |
| 2025-12-19 | 8.52 | 8.97 | 0.42 | 4.91% | 8.48 | 8.97 | 176761 | 15606.33 | 2.27% |
| 2025-12-18 | 8.53 | 8.55 | 0.00 | 0.00% | 8.49 | 8.61 | 67498 | 5770.60 | 0.87% |
| 2025-12-17 | 8.40 | 8.55 | 0.15 | 1.79% | 8.35 | 8.63 | 97877 | 8333.01 | 1.26% |
| 2025-12-16 | 8.44 | 8.40 | -0.03 | -0.36% | 8.32 | 8.48 | 59663 | 5005.11 | 0.77% |
| 2025-12-15 | 8.33 | 8.43 | 0.03 | 0.36% | 8.32 | 8.50 | 51827 | 4359.72 | 0.67% |
| 2025-12-12 | 8.42 | 8.40 | -0.02 | -0.24% | 8.35 | 8.48 | 77101 | 6484.32 | 0.99% |
| 2025-12-11 | 8.60 | 8.42 | -0.18 | -2.09% | 8.38 | 8.63 | 85358 | 7230.88 | 1.10% |
| 2025-12-10 | 8.59 | 8.60 | 0.01 | 0.12% | 8.53 | 8.65 | 57432 | 4931.37 | 0.74% |
| 2025-12-09 | 8.75 | 8.59 | -0.20 | -2.28% | 8.57 | 8.78 | 90302 | 7833.78 | 1.16% |
| 2025-12-08 | 8.91 | 8.79 | -0.09 | -1.01% | 8.75 | 8.93 | 96387 | 8502.55 | 1.24% |
| 2025-12-05 | 8.70 | 8.88 | 0.16 | 1.83% | 8.68 | 8.90 | 102692 | 9074.53 | 1.32% |
| 2025-12-04 | 8.78 | 8.72 | -0.11 | -1.25% | 8.71 | 8.82 | 62391 | 5461.41 | 0.80% |
| 2025-12-03 | 8.91 | 8.83 | -0.09 | -1.01% | 8.76 | 8.95 | 74140 | 6554.17 | 0.95% |
| 2025-12-02 | 8.87 | 8.92 | 0.04 | 0.45% | 8.74 | 8.96 | 73754 | 6533.19 | 0.95% |
| 2025-12-01 | 8.95 | 8.88 | -0.03 | -0.34% | 8.87 | 9.05 | 73821 | 6598.42 | 0.95% |
| 2025-11-28 | 8.80 | 8.91 | 0.05 | 0.56% | 8.77 | 8.95 | 49015 | 4355.52 | 0.63% |
| 2025-11-27 | 8.81 | 8.86 | 0.09 | 1.03% | 8.68 | 8.93 | 80739 | 7121.02 | 1.04% |
| 2025-11-26 | 8.81 | 8.77 | 0.01 | 0.11% | 8.75 | 9.06 | 128130 | 11379.27 | 1.65% |
| 2025-11-25 | 8.78 | 8.76 | 0.11 | 1.27% | 8.69 | 8.81 | 80461 | 7047.32 | 1.04% |
| 2025-11-24 | 8.78 | 8.65 | -0.02 | -0.23% | 8.63 | 8.98 | 122477 | 10716.44 | 1.58% |
上证大盘股票行情在线 K线走势图
冠农股份(600251)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
