扬农化工(600486)股票行情
扬农化工(600486)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 | 65.72 | 67.95 | 1.92 | 2.91% | 65.72 | 68.06 | 49542 | 33243.64 | 1.23% |
| 2025-07-31 | 68.09 | 66.03 | -2.57 | -3.75% | 65.05 | 68.44 | 54725 | 36270.34 | 1.35% |
| 2025-07-30 | 69.31 | 68.60 | -1.52 | -2.17% | 67.67 | 70.88 | 43888 | 30333.28 | 1.09% |
| 2025-07-29 | 69.40 | 70.12 | 0.62 | 0.89% | 66.00 | 70.14 | 55300 | 37538.60 | 1.37% |
| 2025-07-28 | 70.00 | 69.50 | 1.35 | 1.98% | 67.30 | 70.45 | 69812 | 48397.34 | 1.73% |
| 2025-07-25 | 63.95 | 68.15 | 4.76 | 7.51% | 63.89 | 69.44 | 101726 | 68730.42 | 2.52% |
| 2025-07-24 | 64.97 | 64.07 | 2.10 | 3.39% | 61.78 | 66.22 | 52275 | 33082.47 | 1.29% |
| 2025-07-23 | 62.56 | 61.97 | -0.51 | -0.82% | 61.77 | 63.30 | 31522 | 19717.50 | 0.78% |
| 2025-07-22 | 61.10 | 62.48 | 1.13 | 1.84% | 60.83 | 62.58 | 20589 | 12747.78 | 0.51% |
| 2025-07-21 | 61.41 | 61.35 | 0.22 | 0.36% | 60.58 | 62.50 | 25235 | 15429.09 | 0.62% |
| 2025-07-18 | 59.86 | 61.13 | 1.47 | 2.46% | 59.71 | 61.23 | 23728 | 14433.52 | 0.59% |
| 2025-07-17 | 59.30 | 59.66 | 0.18 | 0.30% | 59.18 | 60.20 | 12386 | 7385.10 | 0.31% |
| 2025-07-16 | 59.00 | 59.48 | 0.43 | 0.73% | 58.46 | 59.90 | 17602 | 10432.74 | 0.44% |
| 2025-07-15 | 59.02 | 59.05 | -0.21 | -0.35% | 58.80 | 59.75 | 14621 | 8644.03 | 0.36% |
| 2025-07-14 | 59.58 | 59.26 | -0.56 | -0.94% | 59.13 | 59.95 | 14962 | 8891.41 | 0.37% |
| 2025-07-11 | 59.08 | 59.82 | 0.72 | 1.22% | 58.82 | 60.25 | 24874 | 14843.98 | 0.62% |
| 2025-07-10 | 59.11 | 59.10 | -0.01 | -0.02% | 58.85 | 60.09 | 22235 | 13216.27 | 0.55% |
| 2025-07-09 | 58.45 | 59.11 | 1.15 | 1.98% | 57.80 | 59.99 | 31108 | 18412.92 | 0.77% |
| 2025-07-08 | 58.93 | 57.96 | -0.97 | -1.65% | 57.58 | 59.50 | 44915 | 26342.21 | 1.11% |
| 2025-07-07 | 58.03 | 58.93 | 0.81 | 1.39% | 57.97 | 59.16 | 23300 | 13631.06 | 0.58% |
| 2025-07-04 | 58.75 | 58.12 | -0.56 | -0.95% | 57.50 | 58.75 | 19586 | 11351.39 | 0.49% |
| 2025-07-03 | 58.58 | 58.68 | -0.02 | -0.03% | 58.08 | 58.99 | 19503 | 11423.77 | 0.48% |
| 2025-07-02 | 58.91 | 58.70 | -0.20 | -0.34% | 58.28 | 59.25 | 18216 | 10674.62 | 0.45% |
| 2025-07-01 | 58.09 | 58.90 | 0.90 | 1.55% | 57.66 | 59.15 | 25281 | 14813.04 | 0.63% |
| 2025-06-30 | 57.28 | 58.00 | 0.78 | 1.36% | 56.78 | 58.27 | 31055 | 17877.62 | 0.77% |
| 2025-06-27 | 56.99 | 57.22 | 0.14 | 0.25% | 56.86 | 57.95 | 25655 | 14734.94 | 0.64% |
| 2025-06-26 | 57.49 | 57.08 | -0.43 | -0.75% | 56.70 | 57.67 | 24429 | 13985.04 | 0.61% |
| 2025-06-25 | 58.81 | 57.51 | -1.31 | -2.23% | 57.40 | 59.06 | 41205 | 23819.06 | 1.02% |
| 2025-06-24 | 58.97 | 58.82 | -0.15 | -0.25% | 58.02 | 59.22 | 29266 | 17144.65 | 0.73% |
| 2025-06-23 | 60.35 | 58.97 | -0.94 | -1.57% | 58.72 | 60.39 | 28530 | 16848.98 | 0.71% |
| 2025-06-20 | 59.90 | 59.91 | 0.01 | 0.02% | 59.61 | 60.89 | 19160 | 11492.64 | 0.48% |
| 2025-06-19 | 59.84 | 59.90 | -0.11 | -0.18% | 59.41 | 61.00 | 21298 | 12768.21 | 0.53% |
| 2025-06-18 | 61.50 | 60.01 | -2.09 | -3.37% | 59.51 | 61.50 | 36083 | 21739.64 | 0.90% |
| 2025-06-17 | 61.49 | 62.10 | 0.50 | 0.81% | 60.82 | 62.27 | 27662 | 17023.39 | 0.69% |
| 2025-06-16 | 61.40 | 61.60 | -0.01 | -0.02% | 61.20 | 62.10 | 18278 | 11277.64 | 0.45% |
| 2025-06-13 | 61.71 | 61.61 | -0.16 | -0.26% | 61.30 | 62.71 | 34348 | 21289.67 | 0.85% |
| 2025-06-12 | 60.48 | 61.77 | 1.27 | 2.10% | 60.18 | 61.85 | 29433 | 18043.30 | 0.73% |
| 2025-06-11 | 60.68 | 60.50 | -0.18 | -0.30% | 59.48 | 60.88 | 30153 | 18154.27 | 0.75% |
| 2025-06-10 | 60.01 | 60.68 | 0.66 | 1.10% | 59.88 | 62.16 | 50573 | 30907.72 | 1.26% |
| 2025-06-09 | 61.27 | 60.02 | -1.28 | -2.09% | 59.50 | 61.40 | 55584 | 33482.56 | 1.38% |
| 2025-06-06 | 58.23 | 61.30 | 3.02 | 5.18% | 57.90 | 61.68 | 91296 | 55422.23 | 2.27% |
| 2025-06-05 | 57.26 | 58.28 | 1.18 | 2.07% | 57.00 | 60.16 | 66725 | 39177.82 | 1.66% |
| 2025-06-04 | 56.59 | 57.10 | 0.27 | 0.48% | 56.37 | 58.34 | 54277 | 31046.52 | 1.35% |
| 2025-06-03 | 55.01 | 56.83 | 1.64 | 2.97% | 54.70 | 57.06 | 43751 | 24576.57 | 1.09% |
| 2025-05-30 | 55.53 | 55.19 | -0.91 | -1.62% | 55.11 | 56.85 | 50720 | 28245.88 | 1.26% |
| 2025-05-29 | 53.01 | 56.10 | 1.54 | 2.82% | 53.01 | 56.20 | 70415 | 38646.53 | 1.75% |
| 2025-05-28 | 55.50 | 54.56 | 1.00 | 1.87% | 53.11 | 56.50 | 141454 | 77753.18 | 3.51% |
| 2025-05-27 | 51.38 | 53.56 | 2.18 | 4.24% | 51.09 | 53.98 | 60154 | 31686.87 | 1.49% |
| 2025-05-26 | 51.66 | 51.38 | -0.28 | -0.54% | 51.05 | 51.75 | 16338 | 8385.91 | 0.41% |
| 2025-05-23 | 51.93 | 51.66 | -0.42 | -0.81% | 51.55 | 52.58 | 23457 | 12186.54 | 0.58% |
| 2025-05-22 | 51.80 | 52.08 | 0.13 | 0.25% | 51.12 | 52.45 | 29512 | 15301.70 | 0.73% |
| 2025-05-21 | 51.66 | 51.95 | 0.28 | 0.54% | 51.35 | 52.09 | 16035 | 8297.19 | 0.40% |
| 2025-05-20 | 51.36 | 51.67 | 0.31 | 0.60% | 51.15 | 52.18 | 18988 | 9804.53 | 0.47% |
| 2025-05-19 | 51.56 | 51.36 | -0.19 | -0.37% | 51.02 | 51.68 | 13087 | 6717.77 | 0.32% |
| 2025-05-16 | 51.65 | 51.55 | -0.25 | -0.48% | 51.28 | 51.97 | 15362 | 7907.09 | 0.38% |
| 2025-05-15 | 51.98 | 51.80 | -0.09 | -0.17% | 51.66 | 52.33 | 17586 | 9136.53 | 0.44% |
| 2025-05-14 | 51.82 | 51.89 | 0.07 | 0.14% | 51.48 | 51.99 | 17628 | 9120.71 | 0.44% |
| 2025-05-13 | 52.30 | 51.82 | -0.28 | -0.54% | 51.27 | 52.40 | 22472 | 11623.86 | 0.56% |
| 2025-05-12 | 51.96 | 52.10 | 0.02 | 0.04% | 51.84 | 52.33 | 22341 | 11628.63 | 0.55% |
| 2025-05-09 | 53.00 | 52.08 | -0.47 | -0.89% | 52.08 | 54.35 | 30068 | 15903.76 | 0.75% |
| 2025-05-08 | 54.50 | 52.55 | -0.82 | -1.54% | 52.20 | 54.58 | 39979 | 21152.13 | 0.99% |
| 2025-05-07 | 52.70 | 53.37 | 1.62 | 3.13% | 52.32 | 53.79 | 47883 | 25378.39 | 1.19% |
| 2025-05-06 | 51.83 | 51.75 | 0.19 | 0.37% | 50.93 | 52.09 | 24908 | 12816.27 | 0.62% |
| 2025-04-30 | 52.03 | 51.56 | -0.66 | -1.26% | 51.50 | 53.18 | 33702 | 17587.79 | 0.84% |
| 2025-04-29 | 51.00 | 52.22 | 0.99 | 1.93% | 50.51 | 53.00 | 44421 | 23102.05 | 1.10% |
| 2025-04-28 | 50.72 | 51.23 | 0.49 | 0.97% | 50.27 | 51.80 | 29459 | 15095.37 | 0.73% |
| 2025-04-25 | 50.12 | 50.74 | 0.71 | 1.42% | 49.86 | 51.15 | 33686 | 17079.56 | 0.84% |
| 2025-04-24 | 49.50 | 50.03 | 0.20 | 0.40% | 49.22 | 50.52 | 29156 | 14555.00 | 0.72% |
| 2025-04-23 | 50.50 | 49.83 | -0.57 | -1.13% | 49.40 | 50.70 | 34271 | 17086.49 | 0.85% |
| 2025-04-22 | 50.29 | 50.40 | -0.50 | -0.98% | 49.70 | 52.38 | 61106 | 30916.94 | 1.52% |
| 2025-04-21 | 48.78 | 50.90 | 2.12 | 4.35% | 48.28 | 51.26 | 36364 | 18003.71 | 0.90% |
| 2025-04-18 | 48.38 | 48.78 | 0.11 | 0.23% | 48.20 | 48.90 | 11555 | 5620.54 | 0.29% |
| 2025-04-17 | 48.42 | 48.67 | 0.41 | 0.85% | 48.15 | 48.83 | 17676 | 8568.94 | 0.44% |
| 2025-04-16 | 49.31 | 48.26 | -1.29 | -2.60% | 48.00 | 49.43 | 27283 | 13252.68 | 0.68% |
| 2025-04-15 | 49.71 | 49.55 | -0.35 | -0.70% | 49.27 | 49.90 | 14053 | 6960.26 | 0.35% |
| 2025-04-14 | 49.57 | 49.90 | 0.30 | 0.60% | 49.57 | 50.38 | 20128 | 10050.12 | 0.50% |
| 2025-04-11 | 50.21 | 49.60 | -0.80 | -1.59% | 49.50 | 50.30 | 23087 | 11488.69 | 0.57% |
| 2025-04-10 | 50.20 | 50.40 | 0.60 | 1.20% | 49.87 | 51.34 | 25603 | 12945.61 | 0.64% |
| 2025-04-09 | 50.98 | 49.80 | -1.40 | -2.73% | 49.58 | 51.00 | 37784 | 18946.04 | 0.94% |
| 2025-04-08 | 49.26 | 51.20 | 2.57 | 5.28% | 48.79 | 51.35 | 50722 | 25497.19 | 1.26% |
上证大盘股票行情在线 K线走势图
