万向德农(600371)股票行情
万向德农(600371)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 | 9.34 | 9.28 | -0.07 | -0.75% | 9.16 | 9.43 | 73527 | 6823.46 | 2.51% |
| 2025-07-31 | 9.63 | 9.35 | -0.25 | -2.60% | 9.32 | 9.64 | 121137 | 11399.36 | 4.14% |
| 2025-07-30 | 9.26 | 9.60 | 0.29 | 3.11% | 9.24 | 9.60 | 198114 | 18809.50 | 6.77% |
| 2025-07-29 | 9.44 | 9.31 | -0.15 | -1.59% | 9.22 | 9.49 | 82629 | 7682.59 | 2.82% |
| 2025-07-28 | 9.45 | 9.46 | 0.03 | 0.32% | 9.43 | 9.56 | 67016 | 6351.77 | 2.29% |
| 2025-07-25 | 9.58 | 9.43 | -0.15 | -1.57% | 9.42 | 9.60 | 91323 | 8649.60 | 3.12% |
| 2025-07-24 | 9.33 | 9.58 | 0.27 | 2.90% | 9.31 | 9.59 | 164071 | 15578.33 | 5.61% |
| 2025-07-23 | 9.41 | 9.31 | -0.12 | -1.27% | 9.30 | 9.49 | 73130 | 6859.70 | 2.50% |
| 2025-07-22 | 9.43 | 9.43 | -0.02 | -0.21% | 9.29 | 9.45 | 88463 | 8289.47 | 3.02% |
| 2025-07-21 | 9.31 | 9.45 | 0.13 | 1.39% | 9.27 | 9.50 | 98249 | 9255.15 | 3.36% |
| 2025-07-18 | 9.31 | 9.32 | 0.06 | 0.65% | 9.26 | 9.38 | 55500 | 5164.58 | 1.90% |
| 2025-07-17 | 9.25 | 9.26 | 0.05 | 0.54% | 9.18 | 9.29 | 54808 | 5067.51 | 1.87% |
| 2025-07-16 | 9.10 | 9.21 | 0.07 | 0.77% | 9.06 | 9.24 | 61762 | 5678.13 | 2.11% |
| 2025-07-15 | 9.36 | 9.14 | -0.22 | -2.35% | 9.07 | 9.38 | 97719 | 8956.05 | 3.34% |
| 2025-07-14 | 9.34 | 9.36 | 0.01 | 0.11% | 9.31 | 9.38 | 56327 | 5269.42 | 1.93% |
| 2025-07-11 | 9.35 | 9.35 | -0.01 | -0.11% | 9.29 | 9.43 | 76953 | 7195.58 | 2.63% |
| 2025-07-10 | 9.42 | 9.36 | -0.09 | -0.95% | 9.25 | 9.45 | 116990 | 10915.98 | 4.00% |
| 2025-07-09 | 9.49 | 9.45 | -0.03 | -0.32% | 9.41 | 9.55 | 120916 | 11433.52 | 4.13% |
| 2025-07-08 | 9.45 | 9.48 | -0.03 | -0.32% | 9.36 | 9.49 | 142506 | 13439.29 | 4.87% |
| 2025-07-07 | 9.26 | 9.51 | 0.20 | 2.15% | 9.23 | 9.54 | 219952 | 20756.32 | 7.52% |
| 2025-07-04 | 9.20 | 9.31 | 0.10 | 1.09% | 9.14 | 9.46 | 183471 | 17042.47 | 6.27% |
| 2025-07-03 | 9.15 | 9.21 | 0.06 | 0.66% | 9.12 | 9.25 | 86711 | 7966.76 | 2.96% |
| 2025-07-02 | 9.13 | 9.15 | 0.00 | 0.00% | 9.09 | 9.21 | 67341 | 6167.72 | 2.30% |
| 2025-07-01 | 9.11 | 9.15 | -0.02 | -0.22% | 9.08 | 9.18 | 70481 | 6431.85 | 2.41% |
| 2025-06-30 | 9.09 | 9.17 | 0.08 | 0.88% | 9.01 | 9.23 | 95676 | 8722.51 | 3.27% |
| 2025-06-27 | 9.01 | 9.09 | 0.08 | 0.89% | 8.97 | 9.09 | 70921 | 6419.09 | 2.42% |
| 2025-06-26 | 9.05 | 9.01 | -0.05 | -0.55% | 9.00 | 9.09 | 69159 | 6253.48 | 2.36% |
| 2025-06-25 | 9.02 | 9.06 | -0.07 | -0.77% | 8.93 | 9.14 | 107026 | 9651.21 | 3.66% |
| 2025-06-24 | 8.91 | 9.13 | 0.29 | 3.28% | 8.80 | 9.32 | 146169 | 13273.36 | 5.00% |
| 2025-06-23 | 8.65 | 8.84 | 0.19 | 2.20% | 8.53 | 8.87 | 55242 | 4845.76 | 1.89% |
| 2025-06-20 | 8.71 | 8.65 | -0.06 | -0.69% | 8.63 | 8.79 | 44162 | 3845.19 | 1.51% |
| 2025-06-19 | 8.99 | 8.71 | -0.27 | -3.01% | 8.70 | 9.00 | 68007 | 6002.46 | 2.32% |
| 2025-06-18 | 9.14 | 9.13 | -0.04 | -0.44% | 9.07 | 9.21 | 67091 | 6110.02 | 2.29% |
| 2025-06-17 | 9.16 | 9.17 | 0.01 | 0.11% | 9.12 | 9.26 | 64617 | 5935.66 | 2.21% |
| 2025-06-16 | 9.08 | 9.16 | 0.05 | 0.55% | 9.05 | 9.17 | 63092 | 5753.15 | 2.16% |
| 2025-06-13 | 9.22 | 9.11 | -0.14 | -1.51% | 9.10 | 9.29 | 102362 | 9396.16 | 3.50% |
| 2025-06-12 | 9.40 | 9.25 | -0.22 | -2.32% | 9.17 | 9.44 | 140484 | 12998.14 | 4.80% |
| 2025-06-11 | 9.30 | 9.47 | -0.09 | -0.94% | 9.26 | 9.47 | 186482 | 17516.05 | 6.37% |
| 2025-06-10 | 9.29 | 9.56 | 0.27 | 2.91% | 9.09 | 9.73 | 306183 | 29023.23 | 10.47% |
| 2025-06-09 | 9.22 | 9.29 | 0.04 | 0.43% | 9.18 | 9.30 | 57801 | 5358.19 | 1.98% |
| 2025-06-06 | 9.15 | 9.25 | 0.07 | 0.76% | 9.15 | 9.30 | 51025 | 4714.07 | 1.74% |
| 2025-06-05 | 9.24 | 9.18 | -0.10 | -1.08% | 9.13 | 9.27 | 59461 | 5473.05 | 2.03% |
| 2025-06-04 | 9.22 | 9.28 | 0.06 | 0.65% | 9.11 | 9.29 | 66243 | 6102.99 | 2.26% |
| 2025-06-03 | 9.01 | 9.22 | 0.16 | 1.77% | 8.99 | 9.23 | 80471 | 7388.36 | 2.75% |
| 2025-05-30 | 9.08 | 9.06 | -0.04 | -0.44% | 9.02 | 9.16 | 69337 | 6294.78 | 2.37% |
| 2025-05-29 | 8.99 | 9.10 | 0.07 | 0.78% | 8.94 | 9.14 | 66652 | 6048.17 | 2.28% |
| 2025-05-28 | 9.18 | 9.03 | -0.18 | -1.95% | 9.02 | 9.20 | 65326 | 5935.82 | 2.23% |
| 2025-05-27 | 9.15 | 9.21 | 0.04 | 0.44% | 9.13 | 9.23 | 59894 | 5498.94 | 2.05% |
| 2025-05-26 | 8.99 | 9.17 | 0.15 | 1.66% | 8.97 | 9.19 | 69407 | 6325.03 | 2.37% |
| 2025-05-23 | 9.32 | 9.02 | -0.30 | -3.22% | 9.02 | 9.38 | 118956 | 10933.26 | 4.07% |
| 2025-05-22 | 9.60 | 9.32 | -0.26 | -2.71% | 9.31 | 9.68 | 130687 | 12387.46 | 4.47% |
| 2025-05-21 | 9.58 | 9.58 | 0.00 | 0.00% | 9.46 | 9.64 | 105110 | 10032.80 | 3.59% |
| 2025-05-20 | 9.43 | 9.58 | 0.10 | 1.05% | 9.43 | 9.64 | 144592 | 13842.94 | 4.94% |
| 2025-05-19 | 9.29 | 9.48 | 0.18 | 1.94% | 9.28 | 9.53 | 129491 | 12187.95 | 4.43% |
| 2025-05-16 | 9.51 | 9.30 | -0.27 | -2.82% | 9.25 | 9.51 | 139381 | 12974.66 | 4.76% |
| 2025-05-15 | 9.29 | 9.57 | 0.28 | 3.01% | 9.24 | 9.58 | 225816 | 21340.78 | 7.72% |
| 2025-05-14 | 9.28 | 9.29 | 0.07 | 0.76% | 9.20 | 9.35 | 103593 | 9618.49 | 3.54% |
| 2025-05-13 | 9.30 | 9.22 | -0.14 | -1.50% | 9.20 | 9.39 | 125546 | 11647.52 | 4.29% |
| 2025-05-12 | 9.30 | 9.36 | -0.15 | -1.58% | 9.21 | 9.38 | 164036 | 15247.62 | 5.61% |
| 2025-05-09 | 9.63 | 9.51 | -0.18 | -1.86% | 9.50 | 9.82 | 174716 | 16881.23 | 5.97% |
| 2025-05-08 | 9.66 | 9.69 | -0.19 | -1.92% | 9.52 | 9.70 | 210943 | 20293.23 | 7.21% |
| 2025-05-07 | 9.43 | 9.88 | 0.49 | 5.22% | 9.36 | 9.88 | 366907 | 35418.12 | 12.54% |
| 2025-05-06 | 9.18 | 9.39 | 0.18 | 1.95% | 9.18 | 9.39 | 101881 | 9493.94 | 3.48% |
| 2025-04-30 | 9.20 | 9.21 | 0.00 | 0.00% | 9.18 | 9.33 | 91315 | 8448.13 | 3.12% |
| 2025-04-29 | 9.17 | 9.21 | 0.03 | 0.33% | 9.13 | 9.29 | 74245 | 6839.36 | 2.54% |
| 2025-04-28 | 9.50 | 9.18 | -0.24 | -2.55% | 9.14 | 9.55 | 132196 | 12304.65 | 4.52% |
| 2025-04-25 | 9.39 | 9.42 | -0.01 | -0.11% | 9.37 | 9.53 | 109821 | 10379.98 | 3.75% |
| 2025-04-24 | 9.42 | 9.43 | -0.06 | -0.63% | 9.32 | 9.64 | 167827 | 15859.19 | 5.74% |
| 2025-04-23 | 9.61 | 9.49 | -0.28 | -2.87% | 9.45 | 9.69 | 207768 | 19791.98 | 7.10% |
| 2025-04-22 | 9.54 | 9.77 | 0.15 | 1.56% | 9.53 | 9.80 | 238318 | 23104.40 | 8.15% |
| 2025-04-21 | 9.50 | 9.62 | 0.10 | 1.05% | 9.45 | 9.63 | 167881 | 16063.01 | 5.74% |
| 2025-04-18 | 9.91 | 9.52 | -0.45 | -4.51% | 9.50 | 9.95 | 253002 | 24456.78 | 8.65% |
| 2025-04-17 | 10.10 | 9.97 | -0.41 | -3.95% | 9.88 | 10.21 | 304089 | 30466.92 | 10.39% |
| 2025-04-16 | 10.12 | 10.38 | 0.09 | 0.87% | 9.70 | 10.85 | 490412 | 50315.46 | 16.76% |
| 2025-04-15 | 10.51 | 10.29 | -0.38 | -3.56% | 10.11 | 10.56 | 388395 | 39933.75 | 13.27% |
| 2025-04-14 | 10.09 | 10.67 | -0.31 | -2.82% | 10.09 | 11.47 | 579082 | 61400.25 | 19.79% |
| 2025-04-11 | 11.66 | 10.98 | -1.22 | -10.00% | 10.98 | 11.85 | 487863 | 54737.16 | 16.67% |
| 2025-04-10 | 11.10 | 12.20 | 0.50 | 4.27% | 10.88 | 12.80 | 887122 | 106551.77 | 30.32% |
| 2025-04-09 | 11.70 | 11.70 | 1.06 | 9.96% | 11.51 | 11.70 | 370358 | 43315.39 | 12.66% |
| 2025-04-08 | 10.64 | 10.64 | 0.97 | 10.03% | 10.21 | 10.64 | 500272 | 53107.10 | 17.10% |
上证大盘股票行情在线 K线走势图
