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 |
|---|
| 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% |
| 2025-11-21 | 9.00 | 8.67 | -0.51 | -5.56% | 8.67 | 9.08 | 229679 | 20315.17 | 2.96% |
| 2025-11-20 | 9.30 | 9.18 | -0.16 | -1.71% | 9.13 | 9.52 | 201337 | 18771.22 | 2.59% |
| 2025-11-19 | 9.00 | 9.34 | 0.30 | 3.32% | 8.96 | 9.53 | 235507 | 21910.22 | 3.03% |
| 2025-11-18 | 9.13 | 9.04 | -0.06 | -0.66% | 8.95 | 9.18 | 83501 | 7547.56 | 1.07% |
| 2025-11-17 | 9.08 | 9.10 | 0.02 | 0.22% | 9.05 | 9.28 | 93823 | 8569.06 | 1.21% |
| 2025-11-14 | 9.21 | 9.08 | -0.19 | -2.05% | 9.08 | 9.28 | 102845 | 9430.25 | 1.32% |
| 2025-11-13 | 8.97 | 9.27 | 0.29 | 3.23% | 8.90 | 9.36 | 165415 | 15187.51 | 2.13% |
| 2025-11-12 | 9.06 | 8.98 | -0.08 | -0.88% | 8.95 | 9.12 | 67966 | 6116.79 | 0.87% |
| 2025-11-11 | 9.03 | 9.06 | 0.03 | 0.33% | 8.98 | 9.10 | 78936 | 7143.00 | 1.02% |
| 2025-11-10 | 8.95 | 9.03 | 0.10 | 1.12% | 8.90 | 9.06 | 105090 | 9476.30 | 1.35% |
| 2025-11-07 | 8.93 | 8.93 | 0.01 | 0.11% | 8.86 | 8.98 | 72017 | 6431.88 | 0.93% |
| 2025-11-06 | 8.90 | 8.92 | 0.03 | 0.34% | 8.86 | 9.01 | 94351 | 8433.89 | 1.21% |
| 2025-11-05 | 8.70 | 8.89 | 0.13 | 1.48% | 8.69 | 8.95 | 75608 | 6696.24 | 0.97% |
| 2025-11-04 | 8.82 | 8.76 | -0.09 | -1.02% | 8.71 | 8.86 | 56661 | 4981.78 | 0.73% |
| 2025-11-03 | 8.82 | 8.85 | 0.04 | 0.45% | 8.72 | 8.89 | 70845 | 6232.59 | 0.91% |
| 2025-10-31 | 8.89 | 8.81 | -0.08 | -0.90% | 8.79 | 8.96 | 101488 | 8991.80 | 1.31% |
| 2025-10-30 | 8.97 | 8.89 | -0.10 | -1.11% | 8.81 | 8.98 | 94531 | 8403.58 | 1.22% |
| 2025-10-29 | 8.88 | 8.99 | 0.09 | 1.01% | 8.81 | 9.00 | 88510 | 7897.38 | 1.14% |
| 2025-10-28 | 8.88 | 8.90 | 0.02 | 0.23% | 8.85 | 9.01 | 72044 | 6432.45 | 0.93% |
| 2025-10-27 | 8.89 | 8.88 | -0.01 | -0.11% | 8.84 | 8.97 | 80977 | 7197.46 | 1.04% |
| 2025-10-24 | 8.93 | 8.89 | -0.03 | -0.34% | 8.84 | 9.02 | 72905 | 6495.82 | 0.94% |
| 2025-10-23 | 8.77 | 8.92 | 0.17 | 1.94% | 8.70 | 8.92 | 77733 | 6850.87 | 1.00% |
| 2025-10-22 | 8.82 | 8.75 | -0.06 | -0.68% | 8.74 | 8.94 | 58564 | 5163.22 | 0.75% |
| 2025-10-21 | 8.74 | 8.81 | 0.07 | 0.80% | 8.69 | 8.81 | 60036 | 5261.83 | 0.77% |
| 2025-10-20 | 8.87 | 8.74 | -0.06 | -0.68% | 8.66 | 8.88 | 87227 | 7605.46 | 1.12% |
| 2025-10-17 | 8.89 | 8.80 | -0.13 | -1.46% | 8.76 | 9.02 | 86943 | 7699.01 | 1.12% |
| 2025-10-16 | 9.08 | 8.93 | -0.18 | -1.98% | 8.90 | 9.11 | 89378 | 8015.59 | 1.15% |
| 2025-10-15 | 9.05 | 9.11 | 0.06 | 0.66% | 8.97 | 9.11 | 105914 | 9581.67 | 1.36% |
| 2025-10-14 | 9.09 | 9.05 | 0.08 | 0.89% | 9.03 | 9.22 | 152607 | 13893.65 | 1.96% |
| 2025-10-13 | 9.07 | 8.97 | -0.21 | -2.29% | 8.88 | 9.26 | 225380 | 20288.33 | 2.90% |
| 2025-10-10 | 8.56 | 9.18 | 0.62 | 7.24% | 8.51 | 9.38 | 351803 | 32122.71 | 4.53% |
| 2025-10-09 | 8.28 | 8.56 | 0.35 | 4.26% | 8.19 | 8.60 | 140441 | 11848.69 | 1.81% |
| 2025-09-30 | 8.15 | 8.21 | 0.04 | 0.49% | 8.12 | 8.25 | 55509 | 4558.30 | 0.71% |
| 2025-09-29 | 8.13 | 8.17 | 0.05 | 0.62% | 8.02 | 8.18 | 61879 | 5022.71 | 0.80% |
| 2025-09-26 | 8.09 | 8.12 | 0.04 | 0.50% | 8.03 | 8.17 | 58818 | 4769.87 | 0.76% |
| 2025-09-25 | 8.19 | 8.08 | -0.09 | -1.10% | 8.04 | 8.22 | 62223 | 5053.25 | 0.80% |
| 2025-09-24 | 8.08 | 8.27 | 0.15 | 1.85% | 8.05 | 8.29 | 63322 | 5208.15 | 0.81% |
| 2025-09-23 | 8.17 | 8.12 | -0.09 | -1.10% | 8.00 | 8.22 | 85968 | 6940.35 | 1.11% |
| 2025-09-22 | 8.33 | 8.21 | -0.13 | -1.56% | 8.17 | 8.34 | 63737 | 5244.75 | 0.82% |
| 2025-09-19 | 8.18 | 8.34 | 0.17 | 2.08% | 8.10 | 8.43 | 124204 | 10292.28 | 1.60% |
| 2025-09-18 | 8.35 | 8.17 | -0.18 | -2.16% | 8.10 | 8.37 | 124493 | 10249.23 | 1.60% |
| 2025-09-17 | 8.45 | 8.35 | -0.11 | -1.30% | 8.32 | 8.46 | 85064 | 7117.14 | 1.09% |
| 2025-09-16 | 8.61 | 8.46 | -0.14 | -1.63% | 8.42 | 8.62 | 98969 | 8407.31 | 1.27% |
| 2025-09-15 | 8.55 | 8.60 | 0.03 | 0.35% | 8.53 | 8.65 | 96035 | 8246.06 | 1.24% |
| 2025-09-12 | 8.62 | 8.57 | -0.05 | -0.58% | 8.55 | 8.63 | 62927 | 5398.86 | 0.81% |
| 2025-09-11 | 8.58 | 8.62 | 0.04 | 0.47% | 8.51 | 8.71 | 94720 | 8131.63 | 1.22% |
| 2025-09-10 | 8.55 | 8.58 | 0.00 | 0.00% | 8.49 | 8.60 | 76077 | 6497.27 | 0.98% |
| 2025-09-09 | 8.60 | 8.58 | -0.02 | -0.23% | 8.52 | 8.63 | 81317 | 6970.82 | 1.05% |
| 2025-09-08 | 8.53 | 8.60 | 0.08 | 0.94% | 8.50 | 8.64 | 85301 | 7310.84 | 1.10% |
| 2025-09-05 | 8.36 | 8.52 | 0.16 | 1.91% | 8.28 | 8.53 | 99535 | 8383.17 | 1.28% |
| 2025-09-04 | 8.37 | 8.36 | 0.00 | 0.00% | 8.26 | 8.41 | 101712 | 8476.77 | 1.31% |
| 2025-09-03 | 8.45 | 8.36 | -0.09 | -1.07% | 8.30 | 8.49 | 96427 | 8069.29 | 1.24% |
| 2025-09-02 | 8.57 | 8.45 | -0.12 | -1.40% | 8.38 | 8.61 | 119642 | 10133.52 | 1.54% |
| 2025-09-01 | 8.55 | 8.57 | 0.06 | 0.71% | 8.47 | 8.64 | 104091 | 8924.99 | 1.34% |
| 2025-08-29 | 8.48 | 8.51 | 0.03 | 0.35% | 8.45 | 8.63 | 147502 | 12625.66 | 1.90% |
| 2025-08-28 | 8.45 | 8.48 | 0.01 | 0.12% | 8.21 | 8.56 | 167798 | 14124.14 | 2.16% |
| 2025-08-27 | 8.68 | 8.47 | -0.21 | -2.42% | 8.46 | 8.69 | 144741 | 12406.71 | 1.86% |
| 2025-08-26 | 8.56 | 8.68 | 0.10 | 1.17% | 8.54 | 8.77 | 119900 | 10431.21 | 1.54% |
| 2025-08-25 | 8.51 | 8.58 | 0.07 | 0.82% | 8.46 | 8.60 | 109497 | 9351.06 | 1.41% |
| 2025-08-22 | 8.58 | 8.51 | -0.11 | -1.28% | 8.48 | 8.61 | 100914 | 8600.00 | 1.30% |
| 2025-08-21 | 8.53 | 8.62 | 0.14 | 1.65% | 8.43 | 8.76 | 137810 | 11838.85 | 1.77% |
| 2025-08-20 | 8.37 | 8.48 | 0.07 | 0.83% | 8.37 | 8.50 | 78397 | 6630.17 | 1.01% |
| 2025-08-19 | 8.49 | 8.41 | -0.05 | -0.59% | 8.40 | 8.53 | 86871 | 7346.99 | 1.12% |
| 2025-08-18 | 8.42 | 8.46 | 0.02 | 0.24% | 8.40 | 8.62 | 134255 | 11376.96 | 1.73% |
| 2025-08-15 | 8.32 | 8.44 | 0.13 | 1.56% | 8.29 | 8.51 | 123286 | 10359.75 | 1.59% |
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
