中农立华(603970)股票行情 中农立华股票行情 603970股票行情_爱股网
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 |
|---|
| 2025-10-31 | 13.25 | 13.30 | 0.08 | 0.61% | 13.20 | 13.39 | 26706 | 3556.63 | 0.99% |
| 2025-10-30 | 13.29 | 13.22 | -0.06 | -0.45% | 13.17 | 13.35 | 30617 | 4050.87 | 1.14% |
| 2025-10-29 | 13.65 | 13.28 | -0.48 | -3.49% | 13.23 | 13.67 | 68233 | 9115.66 | 2.54% |
| 2025-10-28 | 13.73 | 13.76 | -0.03 | -0.22% | 13.70 | 13.85 | 19705 | 2716.99 | 0.73% |
| 2025-10-27 | 13.72 | 13.79 | 0.07 | 0.51% | 13.65 | 13.86 | 24906 | 3426.98 | 0.93% |
| 2025-10-24 | 13.73 | 13.72 | -0.08 | -0.58% | 13.68 | 13.77 | 22203 | 3048.72 | 0.83% |
| 2025-10-23 | 13.67 | 13.80 | 0.14 | 1.02% | 13.56 | 13.80 | 26678 | 3655.36 | 0.99% |
| 2025-10-22 | 13.70 | 13.66 | -0.02 | -0.15% | 13.60 | 13.73 | 15277 | 2090.04 | 0.57% |
| 2025-10-21 | 13.65 | 13.68 | 0.06 | 0.44% | 13.56 | 13.70 | 19578 | 2674.58 | 0.73% |
| 2025-10-20 | 13.59 | 13.62 | 0.14 | 1.04% | 13.50 | 13.69 | 21388 | 2906.21 | 0.80% |
| 2025-10-17 | 13.61 | 13.48 | -0.13 | -0.96% | 13.48 | 13.74 | 21297 | 2898.91 | 0.79% |
| 2025-10-16 | 13.71 | 13.61 | -0.13 | -0.95% | 13.59 | 13.75 | 16406 | 2239.74 | 0.61% |
| 2025-10-15 | 13.65 | 13.74 | 0.12 | 0.88% | 13.59 | 13.74 | 20809 | 2846.85 | 0.77% |
| 2025-10-14 | 13.63 | 13.62 | 0.10 | 0.74% | 13.54 | 13.74 | 22392 | 3050.88 | 0.83% |
| 2025-10-13 | 13.32 | 13.52 | -0.07 | -0.52% | 13.25 | 13.60 | 23670 | 3187.66 | 0.88% |
| 2025-10-10 | 13.43 | 13.59 | 0.12 | 0.89% | 13.43 | 13.66 | 24799 | 3370.39 | 0.92% |
| 2025-10-09 | 13.54 | 13.47 | -0.01 | -0.07% | 13.39 | 13.54 | 21221 | 2851.64 | 0.79% |
| 2025-09-30 | 13.42 | 13.48 | 0.05 | 0.37% | 13.42 | 13.56 | 16613 | 2242.28 | 0.62% |
| 2025-09-29 | 13.33 | 13.43 | 0.12 | 0.90% | 13.13 | 13.43 | 17333 | 2314.50 | 0.64% |
| 2025-09-26 | 13.30 | 13.31 | 0.02 | 0.15% | 13.29 | 13.47 | 15155 | 2029.17 | 0.56% |
| 2025-09-25 | 13.38 | 13.29 | -0.11 | -0.82% | 13.27 | 13.48 | 15689 | 2096.26 | 0.58% |
| 2025-09-24 | 13.26 | 13.40 | 0.14 | 1.06% | 13.16 | 13.41 | 16296 | 2176.05 | 0.61% |
| 2025-09-23 | 13.39 | 13.26 | -0.13 | -0.97% | 13.02 | 13.40 | 32920 | 4335.85 | 1.22% |
| 2025-09-22 | 13.73 | 13.39 | -0.30 | -2.19% | 13.33 | 13.73 | 28027 | 3763.40 | 1.04% |
| 2025-09-19 | 13.67 | 13.69 | 0.09 | 0.66% | 13.54 | 13.70 | 22352 | 3044.86 | 0.83% |
| 2025-09-18 | 13.80 | 13.60 | -0.22 | -1.59% | 13.50 | 13.85 | 35270 | 4832.54 | 1.31% |
| 2025-09-17 | 13.87 | 13.82 | -0.05 | -0.36% | 13.77 | 13.89 | 19578 | 2705.72 | 0.73% |
| 2025-09-16 | 13.80 | 13.87 | 0.04 | 0.29% | 13.76 | 13.96 | 25070 | 3469.16 | 0.93% |
| 2025-09-15 | 13.96 | 13.83 | -0.12 | -0.86% | 13.80 | 13.96 | 21677 | 2999.20 | 0.81% |
| 2025-09-12 | 13.86 | 13.95 | 0.06 | 0.43% | 13.81 | 14.00 | 31227 | 4340.43 | 1.16% |
| 2025-09-11 | 13.79 | 13.89 | 0.06 | 0.43% | 13.73 | 13.90 | 27730 | 3831.18 | 1.03% |
| 2025-09-10 | 13.83 | 13.83 | 0.00 | 0.00% | 13.74 | 13.93 | 19444 | 2687.31 | 0.72% |
| 2025-09-09 | 13.88 | 13.83 | -0.09 | -0.65% | 13.75 | 13.95 | 24290 | 3361.98 | 0.90% |
| 2025-09-08 | 13.78 | 13.92 | 0.12 | 0.87% | 13.75 | 13.93 | 30907 | 4281.52 | 1.15% |
| 2025-09-05 | 13.74 | 13.80 | 0.04 | 0.29% | 13.63 | 13.83 | 25447 | 3498.90 | 0.95% |
| 2025-09-04 | 13.61 | 13.76 | 0.15 | 1.10% | 13.56 | 13.88 | 30633 | 4210.75 | 1.14% |
| 2025-09-03 | 13.87 | 13.61 | -0.26 | -1.87% | 13.56 | 13.89 | 28533 | 3919.76 | 1.06% |
| 2025-09-02 | 13.86 | 13.87 | 0.03 | 0.22% | 13.67 | 13.91 | 38397 | 5302.08 | 1.43% |
| 2025-09-01 | 13.89 | 13.84 | -0.04 | -0.29% | 13.72 | 14.04 | 40383 | 5606.15 | 1.50% |
| 2025-08-29 | 13.89 | 13.88 | -0.04 | -0.29% | 13.83 | 13.99 | 30076 | 4180.31 | 1.12% |
| 2025-08-28 | 14.08 | 13.92 | -0.19 | -1.35% | 13.64 | 14.18 | 61573 | 8564.13 | 2.29% |
| 2025-08-27 | 14.37 | 14.11 | -0.34 | -2.35% | 14.07 | 14.53 | 70354 | 10042.22 | 2.62% |
| 2025-08-26 | 14.26 | 14.45 | 0.18 | 1.26% | 14.20 | 14.54 | 73506 | 10610.23 | 2.73% |
| 2025-08-25 | 14.26 | 14.27 | -0.02 | -0.14% | 14.17 | 14.33 | 51088 | 7276.76 | 1.90% |
| 2025-08-22 | 14.35 | 14.29 | -0.06 | -0.42% | 14.15 | 14.39 | 47320 | 6732.16 | 1.76% |
| 2025-08-21 | 14.27 | 14.35 | 0.10 | 0.70% | 14.22 | 14.47 | 56064 | 8059.58 | 2.09% |
| 2025-08-20 | 14.11 | 14.25 | 0.08 | 0.56% | 14.09 | 14.25 | 29888 | 4242.77 | 1.11% |
| 2025-08-19 | 14.08 | 14.17 | 0.10 | 0.71% | 14.07 | 14.23 | 24676 | 3493.47 | 0.92% |
| 2025-08-18 | 14.09 | 14.07 | 0.05 | 0.36% | 14.03 | 14.26 | 44085 | 6235.58 | 1.64% |
| 2025-08-15 | 14.01 | 14.02 | 0.03 | 0.21% | 13.93 | 14.10 | 35016 | 4909.34 | 1.30% |
| 2025-08-14 | 14.32 | 13.99 | -0.33 | -2.30% | 13.99 | 14.35 | 48483 | 6881.63 | 1.80% |
| 2025-08-13 | 14.39 | 14.32 | -0.03 | -0.21% | 14.21 | 14.39 | 40412 | 5773.87 | 1.50% |
| 2025-08-12 | 14.21 | 14.35 | 0.11 | 0.77% | 14.20 | 14.38 | 40120 | 5737.56 | 1.49% |
| 2025-08-11 | 14.23 | 14.24 | 0.02 | 0.14% | 14.17 | 14.32 | 41124 | 5862.54 | 1.53% |
| 2025-08-08 | 14.25 | 14.22 | -0.03 | -0.21% | 14.12 | 14.28 | 29435 | 4174.73 | 1.10% |
| 2025-08-07 | 14.41 | 14.25 | -0.14 | -0.97% | 14.23 | 14.42 | 43969 | 6282.88 | 1.64% |
| 2025-08-06 | 14.45 | 14.39 | -0.06 | -0.42% | 14.25 | 14.49 | 43961 | 6313.97 | 1.64% |
| 2025-08-05 | 14.38 | 14.45 | 0.03 | 0.21% | 14.37 | 14.48 | 37157 | 5361.29 | 1.38% |
| 2025-08-04 | 14.36 | 14.42 | 0.14 | 0.98% | 14.30 | 14.47 | 38860 | 5587.88 | 1.45% |
| 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% |
上证大盘股票行情在线 K线走势图
中农立华(603970)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
