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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 50.51 | 48.63 | -3.92 | -7.46% | 47.33 | 51.44 | 35813 | 17674.52 | 0.89% |
| 2025-04-03 | 52.52 | 52.55 | -0.41 | -0.77% | 51.91 | 53.08 | 21593 | 11331.53 | 0.54% |
| 2025-04-02 | 53.22 | 52.96 | -0.25 | -0.47% | 52.66 | 53.48 | 12307 | 6510.01 | 0.31% |
| 2025-04-01 | 53.33 | 53.21 | 0.15 | 0.28% | 52.41 | 53.86 | 21569 | 11501.63 | 0.54% |
| 2025-03-31 | 53.13 | 53.06 | -0.60 | -1.12% | 53.03 | 54.36 | 21107 | 11283.07 | 0.52% |
| 2025-03-28 | 55.48 | 53.66 | -2.04 | -3.66% | 52.86 | 55.70 | 38816 | 20891.56 | 0.96% |
| 2025-03-27 | 55.00 | 55.70 | 0.59 | 1.07% | 54.54 | 56.15 | 49106 | 27280.60 | 1.22% |
| 2025-03-26 | 54.15 | 55.11 | 1.11 | 2.06% | 53.50 | 55.44 | 33221 | 18093.71 | 0.82% |
| 2025-03-25 | 54.15 | 54.00 | -0.85 | -1.55% | 52.85 | 54.98 | 29399 | 15778.69 | 0.73% |
| 2025-03-24 | 53.81 | 54.85 | 0.77 | 1.42% | 53.80 | 55.53 | 25145 | 13791.73 | 0.62% |
| 2025-03-21 | 53.22 | 54.08 | 0.88 | 1.65% | 53.20 | 54.76 | 29621 | 16051.72 | 0.74% |
| 2025-03-20 | 54.77 | 53.20 | -1.57 | -2.87% | 53.08 | 54.99 | 25858 | 13864.36 | 0.64% |
| 2025-03-19 | 54.78 | 54.77 | -0.01 | -0.02% | 54.35 | 55.10 | 13885 | 7592.73 | 0.34% |
| 2025-03-18 | 55.10 | 54.78 | -0.41 | -0.74% | 54.69 | 55.77 | 16272 | 8959.28 | 0.40% |
| 2025-03-17 | 55.00 | 55.19 | 0.24 | 0.44% | 54.94 | 55.96 | 31754 | 17640.64 | 0.79% |
| 2025-03-14 | 54.61 | 54.95 | 0.36 | 0.66% | 54.34 | 55.65 | 27440 | 15117.55 | 0.68% |
| 2025-03-13 | 54.85 | 54.59 | -0.21 | -0.38% | 54.40 | 55.50 | 25104 | 13778.56 | 0.62% |
| 2025-03-12 | 53.94 | 54.80 | 0.60 | 1.11% | 53.45 | 55.15 | 30366 | 16589.96 | 0.75% |
| 2025-03-11 | 53.10 | 54.20 | 0.75 | 1.40% | 53.02 | 54.80 | 31566 | 17071.80 | 0.78% |
| 2025-03-10 | 52.05 | 53.45 | 1.34 | 2.57% | 52.00 | 53.65 | 40031 | 21241.67 | 0.99% |
| 2025-03-07 | 51.78 | 52.11 | 0.27 | 0.52% | 51.55 | 52.70 | 19813 | 10332.05 | 0.49% |
| 2025-03-06 | 51.35 | 51.84 | 0.52 | 1.01% | 51.04 | 51.98 | 19446 | 10029.59 | 0.48% |
| 2025-03-05 | 51.80 | 51.32 | -0.48 | -0.93% | 50.77 | 52.00 | 25972 | 13282.44 | 0.64% |
| 2025-03-04 | 51.20 | 51.80 | 0.38 | 0.74% | 51.01 | 51.95 | 17883 | 9233.95 | 0.44% |
| 2025-03-03 | 50.75 | 51.42 | 0.55 | 1.08% | 50.70 | 51.72 | 24032 | 12351.25 | 0.60% |
| 2025-02-28 | 50.88 | 50.87 | -0.28 | -0.55% | 50.65 | 51.47 | 18842 | 9608.23 | 0.47% |
| 2025-02-27 | 50.90 | 51.15 | 0.23 | 0.45% | 50.23 | 51.33 | 30562 | 15504.30 | 0.76% |
| 2025-02-26 | 51.22 | 50.92 | -0.30 | -0.59% | 50.59 | 51.60 | 29206 | 14863.85 | 0.72% |
| 2025-02-25 | 52.13 | 51.22 | -1.17 | -2.23% | 51.13 | 52.39 | 29270 | 15084.71 | 0.73% |
| 2025-02-24 | 52.62 | 52.39 | 0.13 | 0.25% | 52.36 | 53.30 | 29634 | 15644.12 | 0.74% |
| 2025-02-21 | 52.60 | 52.26 | -0.27 | -0.51% | 52.12 | 52.74 | 20082 | 10504.48 | 0.50% |
| 2025-02-20 | 53.12 | 52.53 | -0.60 | -1.13% | 52.39 | 53.12 | 17700 | 9321.31 | 0.44% |
| 2025-02-19 | 53.45 | 53.13 | -0.46 | -0.86% | 52.53 | 53.68 | 17621 | 9346.41 | 0.44% |
| 2025-02-18 | 53.01 | 53.59 | 0.41 | 0.77% | 53.01 | 55.27 | 34981 | 18977.02 | 0.87% |
| 2025-02-17 | 53.50 | 53.18 | -0.30 | -0.56% | 53.02 | 53.72 | 13763 | 7330.11 | 0.34% |
| 2025-02-14 | 53.40 | 53.48 | -0.08 | -0.15% | 53.20 | 54.09 | 13908 | 7456.19 | 0.35% |
| 2025-02-13 | 52.92 | 53.56 | 0.64 | 1.21% | 52.70 | 54.18 | 32380 | 17397.02 | 0.80% |
| 2025-02-12 | 52.44 | 52.92 | 0.28 | 0.53% | 52.11 | 52.96 | 26070 | 13725.40 | 0.65% |
| 2025-02-11 | 53.03 | 52.64 | -0.33 | -0.62% | 52.23 | 53.22 | 32010 | 16830.42 | 0.79% |
| 2025-02-10 | 53.09 | 52.97 | -0.39 | -0.73% | 52.20 | 53.30 | 28739 | 15174.28 | 0.71% |
| 2025-02-07 | 52.81 | 53.36 | 0.48 | 0.91% | 52.35 | 53.64 | 41174 | 21865.41 | 1.02% |
| 2025-02-06 | 54.05 | 52.88 | -1.32 | -2.44% | 52.87 | 54.25 | 40879 | 21876.80 | 1.01% |
| 2025-02-05 | 55.95 | 54.20 | -1.48 | -2.66% | 53.48 | 56.10 | 25165 | 13667.20 | 0.62% |
| 2025-01-27 | 55.80 | 55.68 | 0.18 | 0.32% | 55.56 | 57.17 | 17746 | 9992.40 | 0.44% |
| 2025-01-24 | 54.76 | 55.50 | 0.64 | 1.17% | 54.51 | 55.95 | 12017 | 6673.54 | 0.30% |
| 2025-01-23 | 54.85 | 54.86 | 0.22 | 0.40% | 54.75 | 56.00 | 13714 | 7562.64 | 0.34% |
| 2025-01-22 | 54.30 | 54.64 | -0.14 | -0.26% | 53.93 | 54.85 | 8345 | 4540.02 | 0.21% |
| 2025-01-21 | 55.45 | 54.78 | -0.73 | -1.32% | 53.88 | 56.38 | 23931 | 13111.91 | 0.59% |
| 2025-01-20 | 55.40 | 55.51 | 0.37 | 0.67% | 55.26 | 55.94 | 13241 | 7351.36 | 0.33% |
| 2025-01-17 | 53.40 | 55.14 | 1.64 | 3.07% | 53.30 | 55.19 | 22553 | 12306.44 | 0.56% |
| 2025-01-16 | 53.58 | 53.50 | 0.13 | 0.24% | 53.32 | 54.83 | 20654 | 11165.09 | 0.51% |
| 2025-01-15 | 54.16 | 53.37 | -0.94 | -1.73% | 53.31 | 54.50 | 18428 | 9904.15 | 0.46% |
| 2025-01-14 | 53.68 | 54.31 | 0.58 | 1.08% | 53.20 | 55.30 | 23640 | 12829.97 | 0.59% |
| 2025-01-13 | 53.31 | 53.73 | 0.22 | 0.41% | 53.00 | 54.66 | 15042 | 8102.65 | 0.37% |
| 2025-01-10 | 53.85 | 53.51 | -0.34 | -0.63% | 53.34 | 54.78 | 20471 | 11014.67 | 0.51% |
| 2025-01-09 | 54.86 | 53.85 | -1.06 | -1.93% | 53.85 | 55.66 | 17705 | 9674.87 | 0.44% |
| 2025-01-08 | 55.99 | 54.91 | -0.89 | -1.59% | 54.40 | 56.12 | 18451 | 10165.36 | 0.46% |
| 2025-01-07 | 55.42 | 55.80 | 0.25 | 0.45% | 54.18 | 56.18 | 24999 | 13806.41 | 0.62% |
| 2025-01-06 | 55.73 | 55.55 | -0.53 | -0.95% | 54.89 | 56.75 | 24261 | 13507.58 | 0.60% |
| 2025-01-03 | 56.30 | 56.08 | 0.15 | 0.27% | 55.78 | 57.38 | 22622 | 12784.95 | 0.56% |
| 2025-01-02 | 57.66 | 55.93 | -1.94 | -3.35% | 55.59 | 58.45 | 26323 | 14961.69 | 0.65% |
| 2024-12-31 | 57.51 | 57.87 | 0.75 | 1.31% | 56.78 | 58.30 | 37325 | 21624.43 | 0.93% |
| 2024-12-30 | 57.20 | 57.12 | -0.33 | -0.57% | 56.81 | 58.22 | 33754 | 19420.50 | 0.84% |
上证大盘股票行情在线 K线走势图
