新农开发(600359)股票行情
新农开发(600359)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 | 7.04 | 7.06 | 0.02 | 0.28% | 7.03 | 7.10 | 55507 | 3922.11 | 1.45% |
| 2025-07-31 | 7.23 | 7.04 | -0.19 | -2.63% | 7.02 | 7.24 | 96671 | 6868.93 | 2.53% |
| 2025-07-30 | 7.16 | 7.23 | 0.07 | 0.98% | 7.14 | 7.27 | 109818 | 7913.04 | 2.88% |
| 2025-07-29 | 7.34 | 7.16 | -0.13 | -1.78% | 7.10 | 7.35 | 101497 | 7280.47 | 2.66% |
| 2025-07-28 | 7.28 | 7.29 | 0.04 | 0.55% | 7.23 | 7.32 | 64918 | 4719.24 | 1.70% |
| 2025-07-25 | 7.30 | 7.25 | -0.06 | -0.82% | 7.23 | 7.34 | 71877 | 5225.14 | 1.88% |
| 2025-07-24 | 7.21 | 7.31 | 0.11 | 1.53% | 7.18 | 7.33 | 98894 | 7202.49 | 2.59% |
| 2025-07-23 | 7.32 | 7.20 | -0.12 | -1.64% | 7.19 | 7.37 | 100278 | 7283.43 | 2.63% |
| 2025-07-22 | 7.30 | 7.32 | 0.02 | 0.27% | 7.21 | 7.33 | 100249 | 7295.87 | 2.63% |
| 2025-07-21 | 7.13 | 7.30 | 0.17 | 2.38% | 7.13 | 7.31 | 150952 | 10941.55 | 3.96% |
| 2025-07-18 | 7.18 | 7.13 | -0.04 | -0.56% | 7.10 | 7.20 | 79665 | 5682.37 | 2.09% |
| 2025-07-17 | 7.12 | 7.17 | 0.07 | 0.99% | 7.08 | 7.23 | 95909 | 6875.05 | 2.51% |
| 2025-07-16 | 7.03 | 7.10 | 0.07 | 1.00% | 7.03 | 7.10 | 78067 | 5520.17 | 2.05% |
| 2025-07-15 | 7.27 | 7.03 | -0.37 | -5.00% | 6.96 | 7.29 | 196870 | 13933.68 | 5.16% |
| 2025-07-14 | 7.37 | 7.40 | 0.00 | 0.00% | 7.37 | 7.45 | 63805 | 4728.99 | 1.67% |
| 2025-07-11 | 7.38 | 7.40 | 0.00 | 0.00% | 7.34 | 7.51 | 105628 | 7816.22 | 2.77% |
| 2025-07-10 | 7.40 | 7.40 | -0.02 | -0.27% | 7.33 | 7.44 | 82346 | 6073.55 | 2.16% |
| 2025-07-09 | 7.49 | 7.42 | -0.07 | -0.93% | 7.37 | 7.53 | 113418 | 8464.78 | 2.97% |
| 2025-07-08 | 7.40 | 7.49 | 0.09 | 1.22% | 7.31 | 7.53 | 176985 | 13192.43 | 4.64% |
| 2025-07-07 | 7.20 | 7.40 | 0.16 | 2.21% | 7.20 | 7.47 | 173691 | 12786.61 | 4.55% |
| 2025-07-04 | 7.29 | 7.24 | -0.05 | -0.69% | 7.23 | 7.33 | 79521 | 5774.91 | 2.08% |
| 2025-07-03 | 7.26 | 7.29 | 0.03 | 0.41% | 7.22 | 7.32 | 77394 | 5625.40 | 2.03% |
| 2025-07-02 | 7.33 | 7.26 | -0.06 | -0.82% | 7.23 | 7.36 | 93359 | 6804.67 | 2.45% |
| 2025-07-01 | 7.24 | 7.32 | 0.08 | 1.10% | 7.23 | 7.34 | 131373 | 9589.73 | 3.44% |
| 2025-06-30 | 7.21 | 7.24 | 0.04 | 0.56% | 7.16 | 7.25 | 74798 | 5390.63 | 1.96% |
| 2025-06-27 | 7.22 | 7.20 | -0.02 | -0.28% | 7.18 | 7.28 | 71353 | 5154.45 | 1.87% |
| 2025-06-26 | 7.24 | 7.22 | -0.02 | -0.28% | 7.19 | 7.30 | 126753 | 9182.88 | 3.32% |
| 2025-06-25 | 7.23 | 7.24 | 0.05 | 0.70% | 7.12 | 7.26 | 163825 | 11808.98 | 4.29% |
| 2025-06-24 | 7.04 | 7.19 | 0.14 | 1.99% | 7.00 | 7.23 | 178857 | 12802.77 | 4.69% |
| 2025-06-23 | 6.95 | 7.05 | 0.09 | 1.29% | 6.83 | 7.06 | 114398 | 7990.67 | 3.00% |
| 2025-06-20 | 7.18 | 6.96 | -0.22 | -3.06% | 6.93 | 7.18 | 160174 | 11273.30 | 4.20% |
| 2025-06-19 | 7.13 | 7.18 | 0.05 | 0.70% | 7.08 | 7.24 | 229531 | 16449.52 | 6.02% |
| 2025-06-18 | 7.08 | 7.13 | 0.04 | 0.56% | 7.04 | 7.18 | 118723 | 8447.20 | 3.11% |
| 2025-06-17 | 7.02 | 7.09 | 0.07 | 1.00% | 7.01 | 7.10 | 80493 | 5688.40 | 2.11% |
| 2025-06-16 | 6.98 | 7.02 | 0.03 | 0.43% | 6.96 | 7.07 | 62490 | 4386.33 | 1.64% |
| 2025-06-13 | 7.04 | 6.99 | -0.07 | -0.99% | 6.97 | 7.11 | 98931 | 6951.82 | 2.59% |
| 2025-06-12 | 7.09 | 7.06 | -0.05 | -0.70% | 6.99 | 7.13 | 86851 | 6118.86 | 2.28% |
| 2025-06-11 | 7.01 | 7.11 | 0.02 | 0.28% | 7.00 | 7.15 | 127790 | 9053.79 | 3.35% |
| 2025-06-10 | 7.07 | 7.09 | 0.04 | 0.57% | 6.91 | 7.18 | 196676 | 13897.46 | 5.16% |
| 2025-06-09 | 7.02 | 7.05 | 0.01 | 0.14% | 7.02 | 7.07 | 67495 | 4756.20 | 1.77% |
| 2025-06-06 | 7.02 | 7.04 | 0.02 | 0.28% | 6.99 | 7.07 | 64854 | 4560.03 | 1.70% |
| 2025-06-05 | 7.10 | 7.02 | -0.10 | -1.40% | 6.97 | 7.14 | 98450 | 6932.25 | 2.58% |
| 2025-06-04 | 7.03 | 7.12 | 0.09 | 1.28% | 6.94 | 7.17 | 151785 | 10742.53 | 3.98% |
| 2025-06-03 | 6.87 | 7.03 | 0.16 | 2.33% | 6.87 | 7.04 | 106929 | 7470.79 | 2.80% |
| 2025-05-30 | 6.96 | 6.87 | -0.09 | -1.29% | 6.86 | 7.02 | 94467 | 6545.91 | 2.48% |
| 2025-05-29 | 6.87 | 6.96 | 0.05 | 0.72% | 6.86 | 7.17 | 154065 | 10798.75 | 4.04% |
| 2025-05-28 | 6.85 | 6.91 | 0.06 | 0.88% | 6.77 | 6.96 | 97206 | 6689.42 | 2.55% |
| 2025-05-27 | 6.77 | 6.85 | 0.08 | 1.18% | 6.75 | 6.86 | 57477 | 3925.31 | 1.51% |
| 2025-05-26 | 6.67 | 6.77 | 0.09 | 1.35% | 6.66 | 6.79 | 54251 | 3655.21 | 1.42% |
| 2025-05-23 | 6.81 | 6.68 | -0.12 | -1.76% | 6.66 | 6.84 | 86213 | 5815.36 | 2.26% |
| 2025-05-22 | 6.89 | 6.80 | -0.15 | -2.16% | 6.80 | 6.96 | 81620 | 5593.07 | 2.14% |
| 2025-05-21 | 6.98 | 6.95 | -0.03 | -0.43% | 6.89 | 7.05 | 102061 | 7097.06 | 2.68% |
| 2025-05-20 | 6.90 | 6.98 | 0.04 | 0.58% | 6.90 | 7.00 | 109475 | 7633.98 | 2.87% |
| 2025-05-19 | 6.83 | 6.94 | 0.15 | 2.21% | 6.80 | 6.95 | 106085 | 7314.60 | 2.78% |
| 2025-05-16 | 6.89 | 6.79 | -0.12 | -1.74% | 6.76 | 6.90 | 96695 | 6572.93 | 2.53% |
| 2025-05-15 | 6.77 | 6.91 | 0.14 | 2.07% | 6.72 | 6.94 | 170052 | 11674.63 | 4.46% |
| 2025-05-14 | 6.74 | 6.77 | 0.02 | 0.30% | 6.70 | 6.79 | 75286 | 5082.68 | 1.97% |
| 2025-05-13 | 6.83 | 6.75 | -0.05 | -0.74% | 6.72 | 6.83 | 89001 | 6022.27 | 2.33% |
| 2025-05-12 | 6.89 | 6.80 | -0.06 | -0.87% | 6.74 | 6.89 | 111031 | 7524.96 | 2.91% |
| 2025-05-09 | 6.93 | 6.86 | -0.07 | -1.01% | 6.84 | 6.98 | 98838 | 6817.07 | 2.59% |
| 2025-05-08 | 6.91 | 6.93 | -0.06 | -0.86% | 6.82 | 6.95 | 120134 | 8278.43 | 3.15% |
| 2025-05-07 | 6.87 | 6.99 | 0.16 | 2.34% | 6.84 | 7.05 | 176591 | 12253.91 | 4.63% |
| 2025-05-06 | 6.79 | 6.83 | 0.10 | 1.49% | 6.75 | 6.86 | 90711 | 6192.76 | 2.38% |
| 2025-04-30 | 6.68 | 6.73 | 0.07 | 1.05% | 6.68 | 6.83 | 104100 | 7051.47 | 2.73% |
| 2025-04-29 | 6.60 | 6.66 | 0.04 | 0.60% | 6.58 | 6.72 | 65100 | 4336.25 | 1.71% |
| 2025-04-28 | 6.91 | 6.62 | -0.25 | -3.64% | 6.61 | 6.91 | 133084 | 8908.25 | 3.49% |
| 2025-04-25 | 6.78 | 6.87 | 0.12 | 1.78% | 6.77 | 6.91 | 114312 | 7838.43 | 3.00% |
| 2025-04-24 | 6.80 | 6.75 | -0.07 | -1.03% | 6.72 | 6.86 | 98661 | 6689.88 | 2.59% |
| 2025-04-23 | 6.91 | 6.82 | -0.13 | -1.87% | 6.79 | 6.93 | 131108 | 8977.91 | 3.44% |
| 2025-04-22 | 6.88 | 6.95 | 0.07 | 1.02% | 6.82 | 6.97 | 131623 | 9084.83 | 3.45% |
| 2025-04-21 | 6.80 | 6.88 | 0.03 | 0.44% | 6.79 | 7.07 | 150491 | 10365.46 | 3.94% |
| 2025-04-18 | 7.04 | 6.85 | -0.21 | -2.97% | 6.82 | 7.05 | 166316 | 11451.74 | 4.36% |
| 2025-04-17 | 7.08 | 7.06 | -0.02 | -0.28% | 6.92 | 7.12 | 182899 | 12867.15 | 4.79% |
| 2025-04-16 | 7.19 | 7.08 | -0.15 | -2.07% | 6.86 | 7.37 | 278232 | 19767.13 | 7.29% |
| 2025-04-15 | 7.30 | 7.23 | -0.10 | -1.36% | 7.12 | 7.34 | 222804 | 16079.92 | 5.84% |
| 2025-04-14 | 7.08 | 7.33 | 0.13 | 1.81% | 7.08 | 7.44 | 349576 | 25522.10 | 9.16% |
| 2025-04-11 | 7.67 | 7.20 | -0.66 | -8.40% | 7.15 | 7.67 | 467162 | 34363.55 | 12.24% |
| 2025-04-10 | 7.31 | 7.86 | 0.00 | 0.00% | 7.31 | 8.09 | 626229 | 48668.18 | 16.41% |
| 2025-04-09 | 7.89 | 7.86 | -0.38 | -4.61% | 7.67 | 8.93 | 802238 | 65604.33 | 21.03% |
| 2025-04-08 | 7.52 | 8.24 | 0.72 | 9.57% | 6.77 | 8.27 | 846373 | 65230.06 | 22.18% |
上证大盘股票行情在线 K线走势图
