中农立华(603970)股票行情
中农立华(603970)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 | 14.29 | 14.28 | 0.04 | 0.28% | 14.24 | 14.44 | 28247 | 4043.21 | 1.05% |
| 2025-07-31 | 14.42 | 14.24 | -0.18 | -1.25% | 14.20 | 14.45 | 38606 | 5530.58 | 1.44% |
| 2025-07-30 | 14.50 | 14.42 | -0.02 | -0.14% | 14.28 | 14.67 | 51659 | 7472.98 | 1.92% |
| 2025-07-29 | 14.55 | 14.44 | -0.16 | -1.10% | 14.24 | 14.60 | 66316 | 9510.32 | 2.47% |
| 2025-07-28 | 14.70 | 14.60 | 0.01 | 0.07% | 14.54 | 14.85 | 58409 | 8562.57 | 2.17% |
| 2025-07-25 | 14.50 | 14.59 | 0.03 | 0.21% | 14.48 | 14.94 | 98930 | 14516.84 | 3.68% |
| 2025-07-24 | 14.26 | 14.56 | 0.35 | 2.46% | 14.26 | 14.57 | 66918 | 9641.50 | 2.49% |
| 2025-07-23 | 14.31 | 14.21 | -0.08 | -0.56% | 14.16 | 14.35 | 41218 | 5874.54 | 1.53% |
| 2025-07-22 | 14.15 | 14.29 | 0.10 | 0.70% | 14.12 | 14.29 | 41190 | 5857.79 | 1.53% |
| 2025-07-21 | 14.06 | 14.19 | 0.15 | 1.07% | 14.05 | 14.19 | 48659 | 6882.76 | 1.81% |
| 2025-07-18 | 13.96 | 14.04 | 0.07 | 0.50% | 13.96 | 14.07 | 27554 | 3864.07 | 1.03% |
| 2025-07-17 | 14.02 | 13.97 | -0.05 | -0.36% | 13.92 | 14.05 | 23766 | 3319.67 | 0.88% |
| 2025-07-16 | 13.88 | 14.02 | 0.14 | 1.01% | 13.86 | 14.04 | 31206 | 4360.58 | 1.16% |
| 2025-07-15 | 14.06 | 13.88 | -0.17 | -1.21% | 13.85 | 14.10 | 33883 | 4711.21 | 1.26% |
| 2025-07-14 | 14.11 | 14.05 | 0.01 | 0.07% | 14.01 | 14.11 | 26862 | 3776.03 | 1.00% |
| 2025-07-11 | 13.92 | 14.04 | 0.07 | 0.50% | 13.91 | 14.07 | 33350 | 4670.04 | 1.24% |
| 2025-07-10 | 13.88 | 13.97 | 0.07 | 0.50% | 13.87 | 13.98 | 18284 | 2547.08 | 0.68% |
| 2025-07-09 | 14.00 | 13.90 | -0.10 | -0.71% | 13.89 | 14.04 | 24673 | 3444.21 | 0.92% |
| 2025-07-08 | 14.05 | 14.00 | 0.02 | 0.14% | 13.91 | 14.06 | 23129 | 3234.58 | 0.86% |
| 2025-07-07 | 13.86 | 13.98 | 0.13 | 0.94% | 13.80 | 14.02 | 22184 | 3094.50 | 0.83% |
| 2025-07-04 | 14.00 | 13.85 | -0.17 | -1.21% | 13.80 | 14.00 | 27769 | 3854.68 | 1.03% |
| 2025-07-03 | 13.92 | 14.02 | 0.08 | 0.57% | 13.90 | 14.06 | 26824 | 3750.95 | 1.00% |
| 2025-07-02 | 13.90 | 13.94 | 0.06 | 0.43% | 13.87 | 14.16 | 34005 | 4745.57 | 1.27% |
| 2025-07-01 | 13.82 | 13.88 | 0.03 | 0.22% | 13.72 | 13.88 | 23990 | 3316.62 | 0.89% |
| 2025-06-30 | 13.76 | 13.85 | 0.08 | 0.58% | 13.72 | 13.89 | 24644 | 3405.61 | 0.92% |
| 2025-06-27 | 13.69 | 13.77 | 0.12 | 0.88% | 13.64 | 13.98 | 33041 | 4554.49 | 1.23% |
| 2025-06-26 | 13.74 | 13.65 | -0.10 | -0.73% | 13.61 | 13.78 | 28049 | 3838.81 | 1.04% |
| 2025-06-25 | 13.76 | 13.75 | -0.06 | -0.43% | 13.63 | 13.82 | 40892 | 5606.01 | 1.52% |
| 2025-06-24 | 13.69 | 13.81 | 0.15 | 1.10% | 13.55 | 13.83 | 27143 | 3733.05 | 1.01% |
| 2025-06-23 | 13.47 | 13.66 | 0.19 | 1.41% | 13.40 | 13.68 | 25585 | 3473.83 | 0.95% |
| 2025-06-20 | 13.56 | 13.47 | -0.09 | -0.66% | 13.43 | 13.62 | 23279 | 3145.80 | 0.87% |
| 2025-06-19 | 13.91 | 13.56 | -0.36 | -2.59% | 13.49 | 13.92 | 54887 | 7488.31 | 2.04% |
| 2025-06-18 | 14.12 | 13.92 | -0.27 | -1.90% | 13.92 | 14.20 | 50514 | 7071.64 | 1.88% |
| 2025-06-17 | 14.17 | 14.19 | 0.05 | 0.35% | 14.10 | 14.47 | 69595 | 9911.74 | 2.59% |
| 2025-06-16 | 14.06 | 14.14 | -0.07 | -0.49% | 14.06 | 14.26 | 44858 | 6351.23 | 1.67% |
| 2025-06-13 | 14.39 | 14.21 | -0.59 | -3.99% | 14.07 | 14.65 | 109705 | 15650.34 | 4.08% |
| 2025-06-12 | 14.49 | 14.80 | 0.44 | 3.06% | 14.25 | 15.35 | 157409 | 23168.84 | 5.86% |
| 2025-06-11 | 14.90 | 14.81 | -0.16 | -1.07% | 14.75 | 15.12 | 74927 | 11125.85 | 2.79% |
| 2025-06-10 | 14.85 | 14.97 | 0.14 | 0.94% | 14.70 | 15.43 | 107334 | 16051.41 | 3.99% |
| 2025-06-09 | 14.80 | 14.83 | -0.18 | -1.20% | 14.74 | 15.00 | 95108 | 14092.37 | 3.54% |
| 2025-06-06 | 14.50 | 15.01 | 0.37 | 2.53% | 14.50 | 15.29 | 166641 | 24951.77 | 6.20% |
| 2025-06-05 | 14.31 | 14.64 | 0.34 | 2.38% | 14.22 | 15.02 | 116440 | 17060.08 | 4.33% |
| 2025-06-04 | 14.29 | 14.30 | -0.02 | -0.14% | 14.13 | 14.33 | 42541 | 6051.65 | 1.58% |
| 2025-06-03 | 14.07 | 14.32 | 0.10 | 0.70% | 14.06 | 14.36 | 52579 | 7488.18 | 1.96% |
| 2025-05-30 | 14.28 | 14.22 | -0.16 | -1.11% | 14.18 | 14.47 | 65244 | 9338.10 | 2.43% |
| 2025-05-29 | 14.35 | 14.38 | -0.13 | -0.90% | 14.20 | 14.50 | 75821 | 10850.07 | 2.82% |
| 2025-05-28 | 14.71 | 14.51 | -0.28 | -1.89% | 14.31 | 14.94 | 125843 | 18307.15 | 4.68% |
| 2025-05-27 | 14.24 | 14.79 | 0.72 | 5.12% | 13.97 | 15.17 | 164471 | 23879.62 | 6.12% |
| 2025-05-26 | 14.04 | 14.07 | -0.03 | -0.21% | 13.89 | 14.18 | 83456 | 11715.80 | 3.10% |
| 2025-05-23 | 14.54 | 14.10 | -0.71 | -4.79% | 14.09 | 14.63 | 140749 | 20171.93 | 5.24% |
| 2025-05-22 | 15.99 | 14.81 | -0.81 | -5.19% | 14.76 | 15.99 | 253775 | 38459.15 | 9.44% |
| 2025-05-21 | 15.16 | 15.62 | 1.42 | 10.00% | 15.12 | 15.62 | 115607 | 17924.37 | 4.30% |
| 2025-05-20 | 13.90 | 14.20 | 0.16 | 1.14% | 13.87 | 14.50 | 93610 | 13236.23 | 3.48% |
| 2025-05-19 | 14.03 | 14.04 | -0.31 | -2.16% | 13.79 | 14.20 | 138502 | 19284.22 | 5.15% |
| 2025-05-16 | 13.51 | 14.35 | 0.82 | 6.06% | 13.43 | 14.88 | 181355 | 25934.78 | 6.75% |
| 2025-05-15 | 13.65 | 13.53 | -0.01 | -0.07% | 13.52 | 13.85 | 53692 | 7357.40 | 2.00% |
| 2025-05-14 | 13.55 | 13.54 | -0.01 | -0.07% | 13.43 | 13.57 | 21726 | 2931.91 | 0.81% |
| 2025-05-13 | 13.63 | 13.55 | 0.00 | 0.00% | 13.43 | 13.65 | 32053 | 4333.03 | 1.19% |
| 2025-05-12 | 13.49 | 13.55 | 0.06 | 0.44% | 13.45 | 13.86 | 46591 | 6341.05 | 1.73% |
| 2025-05-09 | 13.48 | 13.49 | -0.02 | -0.15% | 13.36 | 13.56 | 32063 | 4315.79 | 1.19% |
| 2025-05-08 | 13.39 | 13.51 | 0.08 | 0.60% | 13.32 | 13.53 | 34339 | 4618.77 | 1.28% |
| 2025-05-07 | 13.25 | 13.43 | 0.26 | 1.97% | 13.23 | 13.44 | 50719 | 6758.98 | 1.89% |
| 2025-05-06 | 13.02 | 13.17 | 0.22 | 1.70% | 12.98 | 13.18 | 28077 | 3679.28 | 1.04% |
| 2025-04-30 | 13.17 | 12.95 | -0.19 | -1.45% | 12.94 | 13.17 | 37372 | 4874.02 | 1.39% |
| 2025-04-29 | 13.01 | 13.14 | 0.17 | 1.31% | 12.93 | 13.17 | 34522 | 4508.14 | 1.28% |
| 2025-04-28 | 13.10 | 12.97 | -0.17 | -1.29% | 12.94 | 13.13 | 34105 | 4436.85 | 1.27% |
| 2025-04-25 | 13.16 | 13.14 | -0.08 | -0.61% | 13.10 | 13.25 | 29767 | 3914.86 | 1.11% |
| 2025-04-24 | 13.35 | 13.22 | -0.08 | -0.60% | 13.09 | 13.39 | 45843 | 6072.66 | 1.71% |
| 2025-04-23 | 13.50 | 13.30 | -0.41 | -2.99% | 13.26 | 13.65 | 75152 | 10070.91 | 2.80% |
| 2025-04-22 | 13.03 | 13.71 | 0.65 | 4.98% | 13.03 | 14.00 | 110903 | 15037.25 | 4.13% |
| 2025-04-21 | 12.95 | 13.06 | 0.15 | 1.16% | 12.88 | 13.07 | 25174 | 3267.98 | 0.94% |
| 2025-04-18 | 13.03 | 12.91 | -0.13 | -1.00% | 12.85 | 13.15 | 31590 | 4090.77 | 1.18% |
| 2025-04-17 | 13.10 | 13.04 | -0.11 | -0.84% | 12.96 | 13.18 | 30169 | 3943.49 | 1.12% |
| 2025-04-16 | 13.27 | 13.15 | -0.28 | -2.08% | 12.92 | 13.35 | 52094 | 6833.60 | 1.94% |
| 2025-04-15 | 13.63 | 13.43 | -0.20 | -1.47% | 13.36 | 13.79 | 48638 | 6547.75 | 1.81% |
| 2025-04-14 | 13.39 | 13.63 | 0.11 | 0.81% | 13.39 | 13.79 | 53753 | 7310.59 | 2.00% |
| 2025-04-11 | 14.09 | 13.52 | -0.67 | -4.72% | 13.52 | 14.10 | 87838 | 12002.07 | 3.27% |
| 2025-04-10 | 13.73 | 14.19 | 0.14 | 1.00% | 13.50 | 14.37 | 131372 | 18425.18 | 4.89% |
| 2025-04-09 | 14.00 | 14.05 | 0.53 | 3.92% | 13.69 | 14.45 | 145797 | 20417.92 | 5.42% |
| 2025-04-08 | 12.66 | 13.52 | 1.23 | 10.01% | 12.58 | 13.52 | 42285 | 5600.02 | 1.57% |
上证大盘股票行情在线 K线走势图
