农发种业(600313)股票行情
农发种业(600313)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 |
|---|
| 2025-08-01 | 6.35 | 6.35 | -0.03 | -0.47% | 6.33 | 6.40 | 147049 | 9352.13 | 1.36% |
| 2025-07-31 | 6.45 | 6.38 | -0.09 | -1.39% | 6.34 | 6.47 | 257132 | 16411.38 | 2.38% |
| 2025-07-30 | 6.38 | 6.47 | 0.07 | 1.09% | 6.37 | 6.52 | 328601 | 21195.03 | 3.04% |
| 2025-07-29 | 6.46 | 6.40 | -0.05 | -0.78% | 6.35 | 6.47 | 193957 | 12391.96 | 1.79% |
| 2025-07-28 | 6.49 | 6.45 | -0.03 | -0.46% | 6.43 | 6.50 | 178468 | 11529.06 | 1.65% |
| 2025-07-25 | 6.57 | 6.48 | -0.05 | -0.77% | 6.46 | 6.60 | 210000 | 13643.90 | 1.94% |
| 2025-07-24 | 6.42 | 6.53 | 0.12 | 1.87% | 6.41 | 6.54 | 309799 | 20115.41 | 2.86% |
| 2025-07-23 | 6.47 | 6.41 | -0.05 | -0.77% | 6.40 | 6.50 | 214430 | 13840.66 | 1.98% |
| 2025-07-22 | 6.41 | 6.46 | 0.04 | 0.62% | 6.36 | 6.47 | 210215 | 13503.33 | 1.94% |
| 2025-07-21 | 6.36 | 6.42 | 0.05 | 0.78% | 6.36 | 6.43 | 198055 | 12682.02 | 1.83% |
| 2025-07-18 | 6.35 | 6.37 | 0.03 | 0.47% | 6.33 | 6.37 | 113852 | 7235.88 | 1.05% |
| 2025-07-17 | 6.32 | 6.34 | 0.02 | 0.32% | 6.30 | 6.35 | 93700 | 5925.66 | 0.87% |
| 2025-07-16 | 6.28 | 6.32 | 0.04 | 0.64% | 6.28 | 6.34 | 109112 | 6892.23 | 1.01% |
| 2025-07-15 | 6.38 | 6.28 | -0.10 | -1.57% | 6.25 | 6.38 | 185101 | 11656.71 | 1.71% |
| 2025-07-14 | 6.37 | 6.38 | -0.01 | -0.16% | 6.36 | 6.40 | 105353 | 6723.57 | 0.97% |
| 2025-07-11 | 6.38 | 6.39 | 0.02 | 0.31% | 6.36 | 6.43 | 170836 | 10915.36 | 1.58% |
| 2025-07-10 | 6.37 | 6.37 | 0.00 | 0.00% | 6.34 | 6.40 | 130222 | 8284.64 | 1.20% |
| 2025-07-09 | 6.40 | 6.37 | -0.04 | -0.62% | 6.36 | 6.42 | 198396 | 12682.32 | 1.83% |
| 2025-07-08 | 6.38 | 6.41 | 0.02 | 0.31% | 6.37 | 6.43 | 207657 | 13278.22 | 1.92% |
| 2025-07-07 | 6.33 | 6.39 | 0.04 | 0.63% | 6.29 | 6.40 | 229874 | 14638.76 | 2.12% |
| 2025-07-04 | 6.32 | 6.35 | 0.03 | 0.47% | 6.29 | 6.35 | 213136 | 13487.13 | 1.97% |
| 2025-07-03 | 6.32 | 6.32 | 0.00 | 0.00% | 6.28 | 6.34 | 122350 | 7715.49 | 1.13% |
| 2025-07-02 | 6.30 | 6.32 | 0.01 | 0.16% | 6.28 | 6.34 | 150961 | 9530.38 | 1.39% |
| 2025-07-01 | 6.24 | 6.31 | 0.05 | 0.80% | 6.24 | 6.31 | 148834 | 9365.09 | 1.38% |
| 2025-06-30 | 6.26 | 6.26 | 0.00 | 0.00% | 6.23 | 6.28 | 126424 | 7904.70 | 1.17% |
| 2025-06-27 | 6.25 | 6.26 | 0.02 | 0.32% | 6.22 | 6.28 | 106666 | 6680.39 | 0.99% |
| 2025-06-26 | 6.25 | 6.24 | -0.02 | -0.32% | 6.23 | 6.28 | 131992 | 8254.57 | 1.22% |
| 2025-06-25 | 6.23 | 6.26 | 0.01 | 0.16% | 6.20 | 6.27 | 134616 | 8395.28 | 1.24% |
| 2025-06-24 | 6.19 | 6.25 | 0.05 | 0.81% | 6.17 | 6.26 | 118525 | 7383.85 | 1.10% |
| 2025-06-23 | 6.14 | 6.20 | 0.06 | 0.98% | 6.12 | 6.21 | 102368 | 6326.47 | 0.95% |
| 2025-06-20 | 6.18 | 6.14 | -0.05 | -0.81% | 6.13 | 6.22 | 109886 | 6778.30 | 1.02% |
| 2025-06-19 | 6.25 | 6.19 | -0.06 | -0.96% | 6.18 | 6.26 | 137604 | 8546.08 | 1.27% |
| 2025-06-18 | 6.29 | 6.25 | -0.06 | -0.95% | 6.24 | 6.32 | 140300 | 8783.30 | 1.30% |
| 2025-06-17 | 6.27 | 6.31 | 0.04 | 0.64% | 6.25 | 6.34 | 157779 | 9968.07 | 1.46% |
| 2025-06-16 | 6.27 | 6.27 | 0.00 | 0.00% | 6.25 | 6.29 | 119170 | 7471.86 | 1.10% |
| 2025-06-13 | 6.29 | 6.27 | -0.03 | -0.48% | 6.27 | 6.34 | 164220 | 10347.43 | 1.52% |
| 2025-06-12 | 6.36 | 6.30 | -0.07 | -1.10% | 6.27 | 6.36 | 184410 | 11622.14 | 1.70% |
| 2025-06-11 | 6.35 | 6.37 | -0.06 | -0.93% | 6.31 | 6.41 | 268328 | 17071.07 | 2.48% |
| 2025-06-10 | 6.30 | 6.43 | 0.12 | 1.90% | 6.22 | 6.54 | 508628 | 32539.20 | 4.70% |
| 2025-06-09 | 6.27 | 6.31 | 0.02 | 0.32% | 6.27 | 6.31 | 120146 | 7565.51 | 1.11% |
| 2025-06-06 | 6.27 | 6.29 | 0.01 | 0.16% | 6.26 | 6.34 | 144584 | 9110.62 | 1.34% |
| 2025-06-05 | 6.28 | 6.28 | -0.03 | -0.48% | 6.25 | 6.30 | 98320 | 6167.07 | 0.91% |
| 2025-06-04 | 6.25 | 6.31 | 0.04 | 0.64% | 6.22 | 6.31 | 148594 | 9324.99 | 1.37% |
| 2025-06-03 | 6.21 | 6.27 | 0.02 | 0.32% | 6.20 | 6.28 | 102881 | 6437.82 | 0.95% |
| 2025-05-30 | 6.27 | 6.25 | -0.02 | -0.32% | 6.23 | 6.31 | 125090 | 7843.72 | 1.16% |
| 2025-05-29 | 6.23 | 6.27 | 0.03 | 0.48% | 6.20 | 6.27 | 119578 | 7479.01 | 1.10% |
| 2025-05-28 | 6.33 | 6.24 | -0.08 | -1.27% | 6.22 | 6.34 | 122430 | 7667.00 | 1.13% |
| 2025-05-27 | 6.26 | 6.32 | 0.05 | 0.80% | 6.24 | 6.32 | 154777 | 9718.32 | 1.43% |
| 2025-05-26 | 6.19 | 6.27 | 0.06 | 0.97% | 6.17 | 6.27 | 108277 | 6751.18 | 1.00% |
| 2025-05-23 | 6.29 | 6.21 | -0.07 | -1.11% | 6.20 | 6.30 | 165242 | 10324.57 | 1.53% |
| 2025-05-22 | 6.36 | 6.28 | -0.11 | -1.72% | 6.28 | 6.40 | 204972 | 12969.64 | 1.89% |
| 2025-05-21 | 6.42 | 6.39 | -0.03 | -0.47% | 6.37 | 6.44 | 150560 | 9629.02 | 1.39% |
| 2025-05-20 | 6.39 | 6.42 | 0.03 | 0.47% | 6.37 | 6.45 | 189983 | 12205.21 | 1.76% |
| 2025-05-19 | 6.34 | 6.39 | 0.05 | 0.79% | 6.33 | 6.40 | 144222 | 9181.39 | 1.33% |
| 2025-05-16 | 6.40 | 6.34 | -0.07 | -1.09% | 6.31 | 6.40 | 172120 | 10921.98 | 1.59% |
| 2025-05-15 | 6.39 | 6.41 | 0.02 | 0.31% | 6.34 | 6.43 | 217105 | 13891.94 | 2.01% |
| 2025-05-14 | 6.37 | 6.39 | 0.02 | 0.31% | 6.32 | 6.39 | 167010 | 10635.96 | 1.54% |
| 2025-05-13 | 6.42 | 6.37 | -0.04 | -0.62% | 6.35 | 6.44 | 229215 | 14640.88 | 2.12% |
| 2025-05-12 | 6.46 | 6.41 | -0.12 | -1.84% | 6.37 | 6.47 | 338801 | 21705.56 | 3.13% |
| 2025-05-09 | 6.53 | 6.53 | -0.01 | -0.15% | 6.50 | 6.63 | 306264 | 20087.47 | 2.83% |
| 2025-05-08 | 6.56 | 6.54 | -0.09 | -1.36% | 6.45 | 6.56 | 351378 | 22867.18 | 3.25% |
| 2025-05-07 | 6.45 | 6.63 | 0.19 | 2.95% | 6.40 | 6.68 | 602682 | 39425.65 | 5.57% |
| 2025-05-06 | 6.39 | 6.44 | 0.06 | 0.94% | 6.38 | 6.44 | 220974 | 14185.75 | 2.04% |
| 2025-04-30 | 6.32 | 6.38 | 0.05 | 0.79% | 6.32 | 6.40 | 209420 | 13341.61 | 1.94% |
| 2025-04-29 | 6.28 | 6.33 | 0.03 | 0.48% | 6.25 | 6.37 | 183291 | 11613.24 | 1.69% |
| 2025-04-28 | 6.33 | 6.30 | 0.00 | 0.00% | 6.28 | 6.40 | 246270 | 15590.81 | 2.28% |
| 2025-04-25 | 6.29 | 6.30 | -0.01 | -0.16% | 6.29 | 6.33 | 153730 | 9695.22 | 1.42% |
| 2025-04-24 | 6.34 | 6.31 | -0.04 | -0.63% | 6.29 | 6.37 | 196631 | 12427.01 | 1.82% |
| 2025-04-23 | 6.48 | 6.35 | -0.15 | -2.31% | 6.34 | 6.50 | 351544 | 22452.75 | 3.25% |
| 2025-04-22 | 6.46 | 6.50 | 0.04 | 0.62% | 6.43 | 6.51 | 294248 | 19050.57 | 2.72% |
| 2025-04-21 | 6.43 | 6.46 | 0.06 | 0.94% | 6.39 | 6.50 | 219296 | 14141.03 | 2.03% |
| 2025-04-18 | 6.52 | 6.40 | -0.13 | -1.99% | 6.37 | 6.52 | 308328 | 19782.33 | 2.85% |
| 2025-04-17 | 6.55 | 6.53 | -0.07 | -1.06% | 6.51 | 6.62 | 289821 | 19027.85 | 2.68% |
| 2025-04-16 | 6.71 | 6.60 | -0.15 | -2.22% | 6.45 | 6.74 | 506185 | 33439.17 | 4.68% |
| 2025-04-15 | 6.85 | 6.75 | -0.12 | -1.75% | 6.68 | 6.87 | 482921 | 32607.72 | 4.46% |
| 2025-04-14 | 6.70 | 6.87 | 0.05 | 0.73% | 6.68 | 6.95 | 712499 | 48758.31 | 6.58% |
| 2025-04-11 | 7.15 | 6.82 | -0.40 | -5.54% | 6.80 | 7.15 | 915906 | 63049.61 | 8.46% |
| 2025-04-10 | 6.73 | 7.22 | -0.01 | -0.14% | 6.73 | 7.47 | 1304822 | 93682.97 | 12.06% |
| 2025-04-09 | 7.54 | 7.23 | -0.30 | -3.98% | 7.01 | 8.17 | 1794608 | 136254.81 | 16.58% |
| 2025-04-08 | 7.01 | 7.53 | 0.67 | 9.77% | 6.41 | 7.54 | 1674883 | 120229.20 | 15.48% |
上证大盘股票行情在线 K线走势图
