苏垦农发(601952)股票行情
苏垦农发(601952)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 | 9.73 | 9.73 | -0.01 | -0.10% | 9.72 | 9.82 | 96588 | 9430.77 | 0.70% |
| 2025-04-29 | 9.70 | 9.74 | -0.13 | -1.32% | 9.66 | 9.81 | 154089 | 15014.14 | 1.12% |
| 2025-04-28 | 10.00 | 9.87 | -0.13 | -1.30% | 9.87 | 10.04 | 121688 | 12070.02 | 0.88% |
| 2025-04-25 | 10.04 | 10.00 | -0.04 | -0.40% | 9.98 | 10.06 | 99127 | 9928.66 | 0.72% |
| 2025-04-24 | 10.10 | 10.04 | 0.00 | 0.00% | 10.00 | 10.12 | 110324 | 11080.11 | 0.80% |
| 2025-04-23 | 10.27 | 10.04 | -0.29 | -2.81% | 10.02 | 10.27 | 204075 | 20619.46 | 1.48% |
| 2025-04-22 | 10.24 | 10.33 | 0.05 | 0.49% | 10.22 | 10.37 | 149338 | 15368.77 | 1.08% |
| 2025-04-21 | 10.19 | 10.28 | 0.09 | 0.88% | 10.17 | 10.34 | 134972 | 13886.34 | 0.98% |
| 2025-04-18 | 10.39 | 10.19 | -0.25 | -2.39% | 10.16 | 10.42 | 172654 | 17679.70 | 1.25% |
| 2025-04-17 | 10.40 | 10.44 | -0.03 | -0.29% | 10.28 | 10.49 | 156855 | 16333.28 | 1.14% |
| 2025-04-16 | 10.35 | 10.47 | 0.06 | 0.58% | 10.22 | 10.50 | 242889 | 25230.52 | 1.76% |
| 2025-04-15 | 10.59 | 10.41 | -0.20 | -1.89% | 10.35 | 10.59 | 242358 | 25285.05 | 1.76% |
| 2025-04-14 | 10.38 | 10.61 | 0.05 | 0.47% | 10.38 | 10.71 | 407597 | 43138.98 | 2.96% |
| 2025-04-11 | 11.00 | 10.56 | -0.65 | -5.80% | 10.47 | 11.00 | 521100 | 55543.18 | 3.78% |
| 2025-04-10 | 10.65 | 11.21 | -0.18 | -1.58% | 10.60 | 11.54 | 775637 | 86740.98 | 5.63% |
| 2025-04-09 | 11.55 | 11.39 | -0.03 | -0.26% | 10.81 | 12.48 | 1024672 | 119021.68 | 7.44% |
| 2025-04-08 | 10.48 | 11.42 | 1.04 | 10.02% | 9.91 | 11.42 | 931202 | 101474.77 | 6.76% |
| 2025-04-07 | 10.26 | 10.38 | 0.60 | 6.13% | 9.90 | 10.68 | 803818 | 82729.52 | 5.83% |
| 2025-04-03 | 9.54 | 9.78 | 0.22 | 2.30% | 9.53 | 9.82 | 211543 | 20593.58 | 1.54% |
| 2025-04-02 | 9.53 | 9.56 | 0.02 | 0.21% | 9.51 | 9.58 | 34481 | 3289.98 | 0.25% |
| 2025-04-01 | 9.42 | 9.54 | 0.10 | 1.06% | 9.42 | 9.55 | 51720 | 4921.90 | 0.38% |
| 2025-03-31 | 9.48 | 9.44 | -0.03 | -0.32% | 9.38 | 9.52 | 57140 | 5404.54 | 0.41% |
| 2025-03-28 | 9.64 | 9.47 | -0.15 | -1.56% | 9.44 | 9.64 | 63150 | 6008.47 | 0.46% |
| 2025-03-27 | 9.62 | 9.62 | 0.01 | 0.10% | 9.55 | 9.63 | 48635 | 4671.33 | 0.35% |
| 2025-03-26 | 9.57 | 9.61 | 0.03 | 0.31% | 9.53 | 9.65 | 68754 | 6606.35 | 0.50% |
| 2025-03-25 | 9.46 | 9.58 | 0.14 | 1.48% | 9.39 | 9.58 | 78786 | 7500.15 | 0.57% |
| 2025-03-24 | 9.50 | 9.44 | -0.05 | -0.53% | 9.39 | 9.51 | 52688 | 4978.64 | 0.38% |
| 2025-03-21 | 9.51 | 9.49 | -0.05 | -0.52% | 9.46 | 9.57 | 66671 | 6343.61 | 0.48% |
| 2025-03-20 | 9.56 | 9.54 | -0.02 | -0.21% | 9.52 | 9.58 | 52056 | 4968.70 | 0.38% |
| 2025-03-19 | 9.60 | 9.56 | -0.03 | -0.31% | 9.55 | 9.61 | 43573 | 4169.54 | 0.32% |
| 2025-03-18 | 9.64 | 9.59 | -0.04 | -0.42% | 9.56 | 9.64 | 59322 | 5685.23 | 0.43% |
| 2025-03-17 | 9.65 | 9.63 | 0.01 | 0.10% | 9.62 | 9.68 | 77059 | 7433.85 | 0.56% |
| 2025-03-14 | 9.51 | 9.62 | 0.09 | 0.94% | 9.51 | 9.63 | 92417 | 8869.97 | 0.67% |
| 2025-03-13 | 9.54 | 9.53 | -0.02 | -0.21% | 9.49 | 9.58 | 50634 | 4821.79 | 0.37% |
| 2025-03-12 | 9.60 | 9.55 | -0.07 | -0.73% | 9.53 | 9.62 | 59487 | 5685.11 | 0.43% |
| 2025-03-11 | 9.51 | 9.62 | 0.04 | 0.42% | 9.48 | 9.62 | 64111 | 6130.88 | 0.47% |
| 2025-03-10 | 9.66 | 9.58 | -0.05 | -0.52% | 9.54 | 9.70 | 86962 | 8349.01 | 0.63% |
| 2025-03-07 | 9.57 | 9.63 | 0.03 | 0.31% | 9.52 | 9.82 | 126055 | 12204.60 | 0.91% |
| 2025-03-06 | 9.55 | 9.60 | 0.04 | 0.42% | 9.52 | 9.60 | 82609 | 7902.23 | 0.60% |
| 2025-03-05 | 9.79 | 9.56 | -0.15 | -1.54% | 9.54 | 9.81 | 103049 | 9930.99 | 0.75% |
| 2025-03-04 | 9.50 | 9.71 | 0.25 | 2.64% | 9.45 | 9.84 | 169591 | 16338.64 | 1.23% |
| 2025-03-03 | 9.42 | 9.46 | 0.04 | 0.42% | 9.40 | 9.53 | 78523 | 7433.10 | 0.57% |
| 2025-02-28 | 9.47 | 9.42 | -0.04 | -0.42% | 9.37 | 9.51 | 76822 | 7262.35 | 0.56% |
| 2025-02-27 | 9.47 | 9.46 | -0.03 | -0.32% | 9.41 | 9.50 | 66738 | 6308.91 | 0.48% |
| 2025-02-26 | 9.48 | 9.49 | -0.02 | -0.21% | 9.41 | 9.51 | 100815 | 9529.13 | 0.73% |
| 2025-02-25 | 9.71 | 9.51 | -0.33 | -3.35% | 9.50 | 9.73 | 157972 | 15117.84 | 1.15% |
| 2025-02-24 | 9.79 | 9.84 | 0.25 | 2.61% | 9.66 | 9.96 | 315078 | 30894.12 | 2.29% |
| 2025-02-21 | 9.59 | 9.59 | 0.00 | 0.00% | 9.55 | 9.65 | 81247 | 7785.56 | 0.59% |
| 2025-02-20 | 9.50 | 9.59 | 0.02 | 0.21% | 9.50 | 9.61 | 64583 | 6179.38 | 0.47% |
| 2025-02-19 | 9.52 | 9.57 | 0.05 | 0.53% | 9.50 | 9.60 | 63059 | 6015.86 | 0.46% |
| 2025-02-18 | 9.66 | 9.52 | -0.17 | -1.75% | 9.48 | 9.67 | 71801 | 6882.70 | 0.52% |
| 2025-02-17 | 9.59 | 9.69 | 0.13 | 1.36% | 9.55 | 9.71 | 122921 | 11875.92 | 0.89% |
| 2025-02-14 | 9.56 | 9.56 | -0.04 | -0.42% | 9.52 | 9.62 | 60633 | 5800.13 | 0.44% |
| 2025-02-13 | 9.56 | 9.60 | 0.02 | 0.21% | 9.56 | 9.66 | 78824 | 7577.04 | 0.57% |
| 2025-02-12 | 9.57 | 9.58 | -0.01 | -0.10% | 9.52 | 9.59 | 49038 | 4684.78 | 0.36% |
| 2025-02-11 | 9.55 | 9.59 | 0.03 | 0.31% | 9.48 | 9.60 | 64706 | 6180.96 | 0.47% |
| 2025-02-10 | 9.55 | 9.56 | -0.02 | -0.21% | 9.54 | 9.62 | 61704 | 5907.26 | 0.45% |
| 2025-02-07 | 9.55 | 9.58 | 0.02 | 0.21% | 9.47 | 9.61 | 85952 | 8221.01 | 0.62% |
| 2025-02-06 | 9.47 | 9.56 | 0.04 | 0.42% | 9.44 | 9.57 | 62606 | 5955.06 | 0.45% |
| 2025-02-05 | 9.60 | 9.52 | -0.02 | -0.21% | 9.49 | 9.67 | 74271 | 7115.24 | 0.54% |
| 2025-01-27 | 9.48 | 9.54 | 0.04 | 0.42% | 9.48 | 9.63 | 79930 | 7658.65 | 0.58% |
| 2025-01-24 | 9.59 | 9.50 | 0.02 | 0.21% | 9.36 | 9.60 | 84355 | 7980.49 | 0.61% |
| 2025-01-23 | 9.34 | 9.48 | 0.20 | 2.16% | 9.33 | 9.58 | 125362 | 11900.31 | 0.91% |
| 2025-01-22 | 9.27 | 9.28 | -0.03 | -0.32% | 9.23 | 9.32 | 33311 | 3090.96 | 0.24% |
| 2025-01-21 | 9.35 | 9.31 | -0.02 | -0.21% | 9.21 | 9.38 | 45044 | 4179.39 | 0.33% |
| 2025-01-20 | 9.40 | 9.33 | 0.00 | 0.00% | 9.29 | 9.40 | 46897 | 4378.88 | 0.34% |
| 2025-01-17 | 9.22 | 9.33 | 0.08 | 0.86% | 9.18 | 9.35 | 52053 | 4841.41 | 0.38% |
| 2025-01-16 | 9.27 | 9.25 | 0.05 | 0.54% | 9.18 | 9.35 | 65911 | 6110.48 | 0.48% |
| 2025-01-15 | 9.23 | 9.20 | -0.07 | -0.76% | 9.16 | 9.25 | 59242 | 5443.28 | 0.43% |
| 2025-01-14 | 9.08 | 9.27 | 0.19 | 2.09% | 9.07 | 9.27 | 93139 | 8536.67 | 0.68% |
| 2025-01-13 | 9.01 | 9.08 | 0.05 | 0.55% | 8.98 | 9.14 | 56010 | 5083.37 | 0.41% |
| 2025-01-10 | 9.26 | 9.03 | -0.23 | -2.48% | 9.01 | 9.29 | 106488 | 9724.04 | 0.77% |
| 2025-01-09 | 9.28 | 9.26 | -0.05 | -0.54% | 9.22 | 9.37 | 63850 | 5937.65 | 0.46% |
| 2025-01-08 | 9.44 | 9.31 | -0.17 | -1.79% | 9.20 | 9.46 | 82467 | 7680.23 | 0.60% |
| 2025-01-07 | 9.45 | 9.48 | 0.03 | 0.32% | 9.41 | 9.51 | 58349 | 5519.55 | 0.42% |
| 2025-01-06 | 9.43 | 9.45 | 0.02 | 0.21% | 9.31 | 9.53 | 68796 | 6491.47 | 0.50% |
| 2025-01-03 | 9.59 | 9.43 | -0.16 | -1.67% | 9.40 | 9.63 | 108576 | 10333.04 | 0.79% |
| 2025-01-02 | 9.78 | 9.59 | -0.20 | -2.04% | 9.53 | 9.90 | 121802 | 11871.75 | 0.88% |
| 2024-12-31 | 10.00 | 9.79 | -0.21 | -2.10% | 9.78 | 10.07 | 165680 | 16408.76 | 1.20% |
| 2024-12-30 | 10.23 | 10.00 | -0.30 | -2.91% | 9.90 | 10.25 | 268090 | 26822.16 | 1.95% |
上证大盘股票行情在线 K线走势图
