傲农生物(603363)股票行情
傲农生物(603363)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 |
|---|
| 2025-12-18 | 4.86 | 4.95 | -0.05 | -1.00% | 4.86 | 5.08 | 671620 | 33146.95 | 4.20% |
| 2025-12-17 | 5.30 | 5.00 | 0.14 | 2.88% | 4.93 | 5.30 | 1028370 | 52264.49 | 6.44% |
| 2025-12-16 | 4.72 | 4.86 | 0.10 | 2.10% | 4.71 | 4.99 | 619188 | 30222.38 | 3.87% |
| 2025-12-15 | 4.68 | 4.76 | 0.04 | 0.85% | 4.61 | 5.02 | 479253 | 23150.86 | 3.00% |
| 2025-12-12 | 4.83 | 4.72 | -0.16 | -3.28% | 4.71 | 4.87 | 429334 | 20452.37 | 2.69% |
| 2025-12-11 | 4.89 | 4.88 | -0.02 | -0.41% | 4.71 | 4.98 | 700286 | 33843.30 | 4.38% |
| 2025-12-10 | 4.84 | 4.90 | -0.01 | -0.20% | 4.80 | 5.18 | 846674 | 42476.38 | 5.30% |
| 2025-12-09 | 4.76 | 4.91 | 0.06 | 1.24% | 4.68 | 4.98 | 840259 | 40809.96 | 5.26% |
| 2025-12-08 | 4.57 | 4.85 | 0.26 | 5.66% | 4.56 | 4.91 | 666275 | 31426.30 | 4.17% |
| 2025-12-05 | 4.49 | 4.59 | 0.08 | 1.77% | 4.47 | 4.59 | 277946 | 12607.99 | 1.74% |
| 2025-12-04 | 4.60 | 4.51 | -0.12 | -2.59% | 4.49 | 4.62 | 387701 | 17576.16 | 2.43% |
| 2025-12-03 | 4.79 | 4.63 | -0.19 | -3.94% | 4.60 | 4.81 | 441199 | 20715.35 | 2.76% |
| 2025-12-02 | 4.88 | 4.82 | -0.06 | -1.23% | 4.78 | 4.89 | 273196 | 13136.96 | 1.71% |
| 2025-12-01 | 4.90 | 4.88 | -0.03 | -0.61% | 4.85 | 4.93 | 286114 | 13953.57 | 1.79% |
| 2025-11-28 | 4.86 | 4.91 | 0.01 | 0.20% | 4.75 | 4.92 | 369023 | 17845.42 | 2.31% |
| 2025-11-27 | 4.91 | 4.90 | 0.02 | 0.41% | 4.88 | 5.03 | 464478 | 23003.38 | 2.91% |
| 2025-11-26 | 4.94 | 4.88 | -0.06 | -1.21% | 4.86 | 4.95 | 324877 | 15919.52 | 2.03% |
| 2025-11-25 | 4.90 | 4.94 | 0.05 | 1.02% | 4.82 | 4.95 | 321324 | 15773.36 | 2.01% |
| 2025-11-24 | 4.84 | 4.89 | 0.05 | 1.03% | 4.84 | 4.97 | 315284 | 15428.47 | 1.97% |
| 2025-11-21 | 4.88 | 4.84 | -0.12 | -2.42% | 4.80 | 5.00 | 450723 | 22015.53 | 2.82% |
| 2025-11-20 | 5.04 | 4.96 | -0.07 | -1.39% | 4.92 | 5.08 | 366852 | 18250.86 | 2.30% |
| 2025-11-19 | 5.12 | 5.03 | -0.08 | -1.57% | 4.98 | 5.15 | 471875 | 23843.20 | 2.95% |
| 2025-11-18 | 5.34 | 5.11 | -0.22 | -4.13% | 5.08 | 5.35 | 661628 | 34074.59 | 4.14% |
| 2025-11-17 | 5.35 | 5.33 | -0.08 | -1.48% | 5.21 | 5.42 | 591623 | 31434.99 | 3.70% |
| 2025-11-14 | 5.39 | 5.41 | -0.06 | -1.10% | 5.37 | 5.60 | 684850 | 37382.60 | 4.29% |
| 2025-11-13 | 5.43 | 5.47 | 0.03 | 0.55% | 5.31 | 5.49 | 682190 | 36933.88 | 4.27% |
| 2025-11-12 | 5.80 | 5.44 | -0.36 | -6.21% | 5.40 | 5.88 | 1185859 | 66139.04 | 7.42% |
| 2025-11-11 | 5.56 | 5.80 | 0.20 | 3.57% | 5.51 | 5.91 | 1185108 | 67830.20 | 7.42% |
| 2025-11-10 | 5.55 | 5.60 | 0.06 | 1.08% | 5.39 | 5.68 | 1038784 | 57904.10 | 6.50% |
| 2025-11-07 | 5.24 | 5.54 | 0.32 | 6.13% | 5.23 | 5.69 | 1647511 | 90545.91 | 10.31% |
| 2025-11-06 | 5.21 | 5.22 | -0.07 | -1.32% | 5.21 | 5.36 | 597820 | 31362.45 | 3.74% |
| 2025-11-05 | 5.16 | 5.29 | 0.08 | 1.54% | 5.14 | 5.46 | 991936 | 52961.07 | 6.21% |
| 2025-11-04 | 5.11 | 5.21 | 0.06 | 1.17% | 5.10 | 5.35 | 877097 | 45856.57 | 5.49% |
| 2025-11-03 | 5.06 | 5.15 | 0.04 | 0.78% | 5.00 | 5.24 | 632343 | 32386.96 | 3.96% |
| 2025-10-31 | 5.08 | 5.11 | -0.01 | -0.20% | 5.06 | 5.19 | 421317 | 21613.35 | 2.64% |
| 2025-10-30 | 5.14 | 5.12 | -0.09 | -1.73% | 5.08 | 5.19 | 489750 | 25097.16 | 3.06% |
| 2025-10-29 | 5.12 | 5.21 | 0.15 | 2.96% | 4.98 | 5.32 | 787331 | 40751.43 | 4.93% |
| 2025-10-28 | 5.10 | 5.06 | -0.10 | -1.94% | 4.98 | 5.14 | 609812 | 30796.25 | 3.82% |
| 2025-10-27 | 4.98 | 5.16 | 0.20 | 4.03% | 4.97 | 5.22 | 878479 | 45055.61 | 5.50% |
| 2025-10-24 | 4.99 | 4.96 | -0.03 | -0.60% | 4.93 | 5.02 | 323534 | 16051.85 | 2.02% |
| 2025-10-23 | 5.00 | 4.99 | -0.03 | -0.60% | 4.89 | 5.07 | 372618 | 18496.97 | 2.33% |
| 2025-10-22 | 5.07 | 5.02 | -0.04 | -0.79% | 4.99 | 5.20 | 422378 | 21343.27 | 2.64% |
| 2025-10-21 | 5.15 | 5.06 | -0.01 | -0.20% | 4.96 | 5.15 | 489183 | 24683.92 | 3.06% |
| 2025-10-20 | 5.18 | 5.07 | 0.01 | 0.20% | 5.04 | 5.49 | 786509 | 40606.92 | 4.92% |
| 2025-10-17 | 5.27 | 5.06 | -0.30 | -5.60% | 5.05 | 5.41 | 852557 | 44176.25 | 5.34% |
| 2025-10-16 | 5.47 | 5.36 | -0.16 | -2.90% | 5.36 | 5.76 | 937189 | 51622.27 | 5.86% |
| 2025-10-15 | 5.42 | 5.52 | 0.13 | 2.41% | 5.40 | 5.62 | 811640 | 44519.53 | 5.08% |
| 2025-10-14 | 5.43 | 5.39 | -0.12 | -2.18% | 5.37 | 5.53 | 1019938 | 55570.44 | 6.38% |
| 2025-10-13 | 5.37 | 5.51 | 0.14 | 2.61% | 5.09 | 5.58 | 1495278 | 80712.38 | 9.36% |
| 2025-10-10 | 4.88 | 5.37 | 0.49 | 10.04% | 4.83 | 5.37 | 1093402 | 56784.80 | 6.84% |
| 2025-10-09 | 4.72 | 4.88 | 0.08 | 1.67% | 4.71 | 4.89 | 522858 | 25099.31 | 3.27% |
| 2025-09-30 | 4.86 | 4.80 | -0.07 | -1.44% | 4.79 | 4.92 | 473673 | 22911.35 | 2.96% |
| 2025-09-29 | 4.96 | 4.87 | -0.13 | -2.60% | 4.74 | 4.97 | 645865 | 31238.13 | 4.04% |
| 2025-09-26 | 4.92 | 5.00 | 0.06 | 1.21% | 4.87 | 5.15 | 790027 | 39985.82 | 4.94% |
| 2025-09-25 | 4.99 | 4.94 | -0.05 | -1.00% | 4.89 | 5.02 | 470321 | 23197.74 | 2.94% |
| 2025-09-24 | 4.87 | 4.99 | 0.04 | 0.81% | 4.84 | 5.02 | 562618 | 27895.25 | 3.52% |
| 2025-09-23 | 5.25 | 4.95 | -0.34 | -6.43% | 4.87 | 5.26 | 1005673 | 50052.42 | 6.29% |
| 2025-09-22 | 5.20 | 5.29 | 0.13 | 2.52% | 5.09 | 5.34 | 741087 | 38790.22 | 4.64% |
| 2025-09-19 | 5.54 | 5.16 | -0.47 | -8.35% | 5.14 | 5.58 | 1190517 | 62627.94 | 7.45% |
| 2025-09-18 | 5.91 | 5.63 | -0.39 | -6.48% | 5.53 | 6.05 | 1587788 | 91810.42 | 9.94% |
| 2025-09-17 | 5.78 | 6.02 | 0.24 | 4.15% | 5.66 | 6.19 | 1568032 | 92747.77 | 9.81% |
| 2025-09-16 | 6.20 | 5.78 | -0.26 | -4.30% | 5.76 | 6.20 | 2056874 | 121600.88 | 12.87% |
| 2025-09-15 | 5.40 | 6.04 | 0.55 | 10.02% | 5.35 | 6.04 | 1546133 | 90840.09 | 9.68% |
| 2025-09-12 | 5.13 | 5.49 | 0.25 | 4.77% | 5.11 | 5.65 | 1763438 | 95343.64 | 11.04% |
| 2025-09-11 | 5.19 | 5.24 | 0.05 | 0.96% | 5.13 | 5.43 | 1614437 | 85599.85 | 10.10% |
| 2025-09-10 | 5.11 | 5.19 | 0.10 | 1.96% | 4.95 | 5.26 | 1643555 | 83698.32 | 10.29% |
| 2025-09-09 | 5.33 | 5.09 | -0.08 | -1.55% | 5.08 | 5.55 | 2448208 | 129312.88 | 15.32% |
| 2025-09-08 | 4.80 | 5.17 | 0.47 | 10.00% | 4.80 | 5.17 | 1340816 | 68591.09 | 8.39% |
| 2025-09-05 | 4.79 | 4.70 | -0.10 | -2.08% | 4.60 | 4.79 | 1106111 | 51791.48 | 6.92% |
| 2025-09-04 | 4.57 | 4.80 | 0.23 | 5.03% | 4.45 | 5.03 | 1866078 | 89220.50 | 11.68% |
| 2025-09-03 | 4.64 | 4.57 | -0.18 | -3.79% | 4.52 | 4.89 | 1145123 | 53406.50 | 7.17% |
| 2025-09-02 | 4.75 | 4.75 | -0.10 | -2.06% | 4.73 | 5.05 | 1765692 | 86302.58 | 11.05% |
| 2025-09-01 | 4.50 | 4.85 | 0.25 | 5.43% | 4.38 | 4.97 | 1644509 | 78235.09 | 10.29% |
| 2025-08-29 | 4.55 | 4.60 | -0.21 | -4.37% | 4.51 | 4.75 | 1561180 | 72106.40 | 9.77% |
| 2025-08-28 | 4.80 | 4.81 | 0.24 | 5.25% | 4.46 | 5.00 | 2838359 | 134130.94 | 17.76% |
| 2025-08-27 | 4.36 | 4.57 | 0.42 | 10.12% | 4.29 | 4.57 | 1553956 | 70061.78 | 9.72% |
| 2025-08-26 | 3.79 | 4.15 | 0.38 | 10.08% | 3.77 | 4.15 | 785034 | 31812.97 | 4.91% |
| 2025-08-25 | 3.75 | 3.77 | 0.02 | 0.53% | 3.73 | 3.78 | 356037 | 13367.13 | 2.23% |
| 2025-08-22 | 3.76 | 3.75 | 0.01 | 0.27% | 3.70 | 3.78 | 260783 | 9731.77 | 1.63% |
| 2025-08-21 | 3.72 | 3.74 | 0.03 | 0.81% | 3.71 | 3.77 | 331780 | 12434.08 | 2.08% |
上证大盘股票行情在线 K线走势图
傲农生物(603363)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
