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 |
|---|
| 2025-08-01 | 3.79 | 3.77 | -0.02 | -0.53% | 3.76 | 3.84 | 150692 | 5710.94 | 0.94% |
| 2025-07-31 | 3.82 | 3.79 | -0.05 | -1.30% | 3.76 | 3.85 | 257263 | 9749.37 | 1.61% |
| 2025-07-30 | 3.84 | 3.84 | 0.00 | 0.00% | 3.81 | 3.86 | 191259 | 7337.09 | 1.20% |
| 2025-07-29 | 3.89 | 3.84 | -0.05 | -1.29% | 3.80 | 3.90 | 202090 | 7741.65 | 1.26% |
| 2025-07-28 | 3.92 | 3.89 | -0.03 | -0.77% | 3.85 | 3.92 | 203363 | 7889.79 | 1.27% |
| 2025-07-25 | 3.97 | 3.92 | -0.02 | -0.51% | 3.90 | 3.99 | 299590 | 11807.32 | 1.87% |
| 2025-07-24 | 3.89 | 3.94 | 0.07 | 1.81% | 3.83 | 3.94 | 331038 | 12868.06 | 2.07% |
| 2025-07-23 | 3.90 | 3.87 | -0.03 | -0.77% | 3.86 | 4.00 | 473238 | 18591.34 | 2.96% |
| 2025-07-22 | 3.79 | 3.90 | 0.09 | 2.36% | 3.77 | 3.91 | 435493 | 16739.06 | 2.73% |
| 2025-07-21 | 3.74 | 3.81 | 0.09 | 2.42% | 3.71 | 3.82 | 356849 | 13442.35 | 2.23% |
| 2025-07-18 | 3.70 | 3.72 | 0.02 | 0.54% | 3.67 | 3.72 | 165396 | 6110.65 | 1.04% |
| 2025-07-17 | 3.73 | 3.70 | -0.04 | -1.07% | 3.68 | 3.74 | 178114 | 6589.54 | 1.11% |
| 2025-07-16 | 3.71 | 3.74 | 0.04 | 1.08% | 3.69 | 3.74 | 164607 | 6112.74 | 1.03% |
| 2025-07-15 | 3.77 | 3.70 | -0.07 | -1.86% | 3.67 | 3.78 | 223157 | 8257.86 | 1.40% |
| 2025-07-14 | 3.77 | 3.77 | 0.03 | 0.80% | 3.75 | 3.83 | 349160 | 13238.76 | 2.19% |
| 2025-07-11 | 3.70 | 3.74 | 0.04 | 1.08% | 3.67 | 3.80 | 339643 | 12693.68 | 2.13% |
| 2025-07-10 | 3.65 | 3.70 | 0.08 | 2.21% | 3.65 | 3.82 | 482701 | 17994.23 | 3.02% |
| 2025-07-09 | 3.59 | 3.62 | 0.03 | 0.84% | 3.59 | 3.65 | 232633 | 8440.16 | 1.46% |
| 2025-07-08 | 3.60 | 3.59 | -0.04 | -1.10% | 3.55 | 3.62 | 280933 | 10054.68 | 1.76% |
| 2025-07-07 | 3.65 | 3.63 | -0.03 | -0.82% | 3.62 | 3.66 | 134406 | 4890.87 | 0.84% |
| 2025-07-04 | 3.68 | 3.66 | -0.02 | -0.54% | 3.64 | 3.70 | 153877 | 5648.87 | 0.96% |
| 2025-07-03 | 3.61 | 3.68 | 0.08 | 2.22% | 3.61 | 3.75 | 310341 | 11409.63 | 1.94% |
| 2025-07-02 | 3.57 | 3.60 | 0.02 | 0.56% | 3.57 | 3.61 | 151603 | 5446.25 | 0.95% |
| 2025-07-01 | 3.60 | 3.58 | -0.02 | -0.56% | 3.55 | 3.61 | 144471 | 5164.48 | 0.90% |
| 2025-06-30 | 3.62 | 3.60 | -0.01 | -0.28% | 3.58 | 3.63 | 125242 | 4500.49 | 0.78% |
| 2025-06-27 | 3.59 | 3.61 | 0.04 | 1.12% | 3.57 | 3.66 | 170596 | 6181.70 | 1.07% |
| 2025-06-26 | 3.59 | 3.57 | -0.03 | -0.83% | 3.56 | 3.61 | 130139 | 4659.06 | 0.81% |
| 2025-06-25 | 3.61 | 3.60 | -0.01 | -0.28% | 3.56 | 3.62 | 127498 | 4564.87 | 0.80% |
| 2025-06-24 | 3.53 | 3.61 | 0.08 | 2.27% | 3.53 | 3.62 | 155207 | 5543.47 | 0.97% |
| 2025-06-23 | 3.50 | 3.53 | 0.03 | 0.86% | 3.42 | 3.53 | 154581 | 5388.68 | 0.97% |
| 2025-06-20 | 3.55 | 3.50 | -0.04 | -1.13% | 3.50 | 3.63 | 130626 | 4638.69 | 0.82% |
| 2025-06-19 | 3.58 | 3.54 | -0.04 | -1.12% | 3.53 | 3.60 | 114936 | 4089.64 | 0.72% |
| 2025-06-18 | 3.65 | 3.58 | -0.09 | -2.45% | 3.57 | 3.66 | 162497 | 5850.71 | 1.02% |
| 2025-06-17 | 3.68 | 3.67 | -0.01 | -0.27% | 3.64 | 3.69 | 108358 | 3973.03 | 0.68% |
| 2025-06-16 | 3.65 | 3.68 | 0.02 | 0.55% | 3.65 | 3.70 | 94426 | 3468.84 | 0.59% |
| 2025-06-13 | 3.74 | 3.66 | -0.08 | -2.14% | 3.66 | 3.74 | 182652 | 6726.39 | 1.14% |
| 2025-06-12 | 3.77 | 3.74 | -0.05 | -1.32% | 3.73 | 3.80 | 148979 | 5579.89 | 0.93% |
| 2025-06-11 | 3.74 | 3.79 | 0.06 | 1.61% | 3.73 | 3.82 | 260186 | 9857.71 | 1.63% |
| 2025-06-10 | 3.77 | 3.73 | -0.05 | -1.32% | 3.68 | 3.78 | 243642 | 9079.07 | 1.52% |
| 2025-06-09 | 3.77 | 3.78 | 0.01 | 0.27% | 3.72 | 3.82 | 212802 | 8021.71 | 1.33% |
| 2025-06-06 | 3.76 | 3.77 | 0.01 | 0.27% | 3.73 | 3.81 | 178570 | 6740.16 | 1.12% |
| 2025-06-05 | 3.80 | 3.76 | -0.04 | -1.05% | 3.72 | 3.82 | 229687 | 8614.11 | 1.44% |
| 2025-06-04 | 3.72 | 3.80 | 0.08 | 2.15% | 3.70 | 3.83 | 334274 | 12628.47 | 2.09% |
| 2025-06-03 | 3.77 | 3.72 | -0.03 | -0.80% | 3.69 | 3.77 | 204763 | 7624.75 | 1.28% |
| 2025-05-30 | 3.65 | 3.75 | 0.08 | 2.18% | 3.65 | 3.80 | 404334 | 15172.76 | 2.53% |
| 2025-05-29 | 3.63 | 3.67 | 0.02 | 0.55% | 3.63 | 3.70 | 203621 | 7466.60 | 1.27% |
| 2025-05-28 | 3.71 | 3.65 | -0.06 | -1.62% | 3.63 | 3.73 | 212817 | 7822.14 | 1.33% |
| 2025-05-27 | 3.69 | 3.71 | 0.00 | 0.00% | 3.66 | 3.74 | 202018 | 7468.60 | 1.26% |
| 2025-05-26 | 3.72 | 3.71 | 0.02 | 0.54% | 3.68 | 3.75 | 203060 | 7522.04 | 1.27% |
| 2025-05-23 | 3.73 | 3.69 | -0.04 | -1.07% | 3.68 | 3.78 | 307133 | 11443.56 | 1.92% |
| 2025-05-22 | 3.83 | 3.73 | -0.11 | -2.86% | 3.71 | 3.88 | 515691 | 19478.36 | 3.23% |
| 2025-05-21 | 3.90 | 3.84 | -0.13 | -3.27% | 3.81 | 3.98 | 626561 | 24206.66 | 3.92% |
| 2025-05-20 | 4.20 | 3.97 | -0.07 | -1.73% | 3.96 | 4.39 | 1277029 | 53017.96 | 7.99% |
| 2025-05-16 | 3.88 | 4.04 | 0.15 | 3.86% | 3.86 | 4.08 | 238452 | 9463.35 | 1.49% |
| 2025-05-15 | 3.86 | 3.89 | 0.00 | 0.00% | 3.84 | 3.95 | 143030 | 5561.67 | 0.90% |
| 2025-05-14 | 3.91 | 3.89 | -0.04 | -1.02% | 3.87 | 3.94 | 146231 | 5690.84 | 0.92% |
| 2025-05-13 | 3.98 | 3.93 | -0.03 | -0.76% | 3.92 | 4.00 | 145425 | 5750.34 | 0.91% |
| 2025-05-12 | 3.95 | 3.96 | 0.04 | 1.02% | 3.88 | 3.98 | 158083 | 6220.75 | 0.99% |
| 2025-05-09 | 3.90 | 3.92 | 0.00 | 0.00% | 3.88 | 4.03 | 217595 | 8568.95 | 1.36% |
| 2025-05-08 | 3.74 | 3.92 | 0.16 | 4.26% | 3.73 | 3.95 | 281896 | 10952.96 | 1.76% |
| 2025-05-07 | 3.72 | 3.76 | 0.04 | 1.08% | 3.70 | 3.79 | 159864 | 6003.36 | 1.00% |
| 2025-05-06 | 3.76 | 3.72 | -0.01 | -0.27% | 3.68 | 3.79 | 200107 | 7426.26 | 1.25% |
| 2025-04-30 | 3.67 | 3.73 | 0.14 | 3.90% | 3.67 | 3.76 | 261233 | 9704.88 | 1.78% |
| 2025-04-29 | 3.60 | 3.59 | 0.01 | 0.28% | 3.56 | 3.66 | 158853 | 5703.20 | 1.08% |
| 2025-04-28 | 3.67 | 3.58 | -0.11 | -2.98% | 3.55 | 3.67 | 198565 | 7149.32 | 1.35% |
| 2025-04-25 | 3.72 | 3.69 | -0.04 | -1.07% | 3.64 | 3.75 | 165922 | 6109.85 | 1.13% |
| 2025-04-24 | 3.69 | 3.73 | 0.04 | 1.08% | 3.69 | 3.81 | 190762 | 7147.13 | 1.30% |
| 2025-04-23 | 3.67 | 3.69 | -0.01 | -0.27% | 3.65 | 3.72 | 151663 | 5581.19 | 1.03% |
| 2025-04-22 | 3.57 | 3.70 | 0.11 | 3.06% | 3.57 | 3.75 | 284368 | 10413.41 | 1.94% |
| 2025-04-21 | 3.59 | 3.59 | 0.02 | 0.56% | 3.56 | 3.64 | 141453 | 5079.46 | 0.96% |
| 2025-04-18 | 3.55 | 3.57 | 0.00 | 0.00% | 3.54 | 3.61 | 136183 | 4866.38 | 0.93% |
| 2025-04-17 | 3.53 | 3.57 | 0.03 | 0.85% | 3.52 | 3.60 | 137778 | 4914.40 | 0.94% |
| 2025-04-16 | 3.56 | 3.54 | -0.02 | -0.56% | 3.52 | 3.67 | 202668 | 7268.22 | 1.38% |
| 2025-04-15 | 3.54 | 3.56 | 0.08 | 2.30% | 3.46 | 3.63 | 269366 | 9558.95 | 1.84% |
| 2025-04-14 | 3.40 | 3.48 | 0.17 | 5.14% | 3.38 | 3.48 | 121657 | 4204.54 | 0.83% |
| 2025-04-11 | 3.27 | 3.31 | 0.02 | 0.61% | 3.25 | 3.34 | 119070 | 3929.72 | 0.81% |
| 2025-04-10 | 3.26 | 3.29 | 0.04 | 1.23% | 3.24 | 3.31 | 144972 | 4762.82 | 0.99% |
| 2025-04-09 | 3.32 | 3.25 | -0.10 | -2.99% | 3.18 | 3.34 | 288258 | 9292.54 | 1.96% |
| 2025-04-08 | 3.20 | 3.35 | 0.08 | 2.45% | 3.20 | 3.37 | 187325 | 6187.68 | 1.28% |
| 2025-04-07 | 3.30 | 3.27 | -0.17 | -4.94% | 3.27 | 3.48 | 190034 | 6322.77 | 1.29% |
上证大盘股票行情在线 K线走势图
