神农集团(605296)股票行情
神农集团(605296)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 |
|---|
| 2026-03-25 | 29.17 | 29.43 | -0.03 | -0.10% | 29.01 | 29.72 | 21665 | 6365.06 | 0.42% |
| 2026-03-24 | 30.10 | 29.46 | -0.05 | -0.17% | 28.70 | 30.12 | 32636 | 9528.79 | 0.63% |
| 2026-03-23 | 30.28 | 29.51 | -1.05 | -3.44% | 29.30 | 30.73 | 40625 | 12170.61 | 0.78% |
| 2026-03-20 | 30.75 | 30.56 | -0.94 | -2.98% | 30.38 | 31.33 | 46475 | 14283.72 | 0.90% |
| 2026-03-19 | 30.20 | 31.50 | 1.37 | 4.55% | 29.65 | 31.80 | 62172 | 19017.38 | 1.20% |
| 2026-03-18 | 30.20 | 30.13 | -0.17 | -0.56% | 29.82 | 30.34 | 29243 | 8791.88 | 0.56% |
| 2026-03-17 | 30.00 | 30.30 | 0.10 | 0.33% | 29.95 | 30.98 | 38853 | 11870.74 | 0.75% |
| 2026-03-16 | 30.30 | 30.20 | -0.02 | -0.07% | 30.04 | 31.15 | 37974 | 11583.44 | 0.73% |
| 2026-03-13 | 30.45 | 30.22 | -0.23 | -0.76% | 30.10 | 30.81 | 35287 | 10732.38 | 0.68% |
| 2026-03-12 | 29.75 | 30.45 | 0.91 | 3.08% | 29.27 | 30.49 | 60998 | 18375.36 | 1.18% |
| 2026-03-11 | 29.00 | 29.54 | 0.48 | 1.65% | 28.81 | 30.10 | 34925 | 10291.01 | 0.67% |
| 2026-03-10 | 28.83 | 29.06 | 0.17 | 0.59% | 28.60 | 29.39 | 25945 | 7536.74 | 0.50% |
| 2026-03-09 | 28.90 | 28.89 | -0.23 | -0.79% | 28.86 | 29.55 | 36001 | 10517.42 | 0.70% |
| 2026-03-06 | 27.99 | 29.12 | 1.18 | 4.22% | 27.80 | 29.29 | 44582 | 12858.86 | 0.86% |
| 2026-03-05 | 29.05 | 27.94 | -0.98 | -3.39% | 27.83 | 29.05 | 31685 | 8937.53 | 0.61% |
| 2026-03-04 | 28.55 | 28.92 | 0.35 | 1.23% | 28.36 | 29.09 | 33282 | 9572.28 | 0.64% |
| 2026-03-03 | 28.46 | 28.57 | 0.24 | 0.85% | 28.19 | 29.10 | 28445 | 8173.89 | 0.55% |
| 2026-03-02 | 28.16 | 28.33 | -0.04 | -0.14% | 27.96 | 28.70 | 21716 | 6176.79 | 0.42% |
| 2026-02-27 | 27.82 | 28.37 | 0.49 | 1.76% | 27.80 | 28.38 | 18628 | 5257.34 | 0.36% |
| 2026-02-26 | 27.74 | 27.88 | 0.16 | 0.58% | 27.71 | 28.10 | 18891 | 5278.21 | 0.36% |
| 2026-02-25 | 27.58 | 27.72 | 0.14 | 0.51% | 27.57 | 28.00 | 11634 | 3238.89 | 0.22% |
| 2026-02-24 | 27.50 | 27.58 | 0.11 | 0.40% | 27.37 | 27.69 | 10651 | 2935.37 | 0.21% |
| 2026-02-13 | 27.85 | 27.47 | -0.22 | -0.79% | 27.41 | 27.87 | 10252 | 2835.61 | 0.20% |
| 2026-02-12 | 27.98 | 27.69 | -0.34 | -1.21% | 27.59 | 27.98 | 12549 | 3476.95 | 0.24% |
| 2026-02-11 | 28.23 | 28.03 | -0.34 | -1.20% | 27.94 | 28.26 | 12596 | 3535.08 | 0.24% |
| 2026-02-10 | 28.50 | 28.37 | -0.07 | -0.25% | 28.08 | 28.55 | 14158 | 4006.24 | 0.27% |
| 2026-02-09 | 28.47 | 28.44 | -0.03 | -0.11% | 28.32 | 28.60 | 13302 | 3783.93 | 0.26% |
| 2026-02-06 | 28.05 | 28.47 | 0.22 | 0.78% | 27.91 | 28.78 | 20065 | 5709.22 | 0.39% |
| 2026-02-05 | 28.36 | 28.25 | -0.03 | -0.11% | 28.12 | 28.70 | 19094 | 5418.98 | 0.37% |
| 2026-02-04 | 28.28 | 28.28 | 0.19 | 0.68% | 27.90 | 28.34 | 17046 | 4797.09 | 0.33% |
| 2026-02-03 | 28.06 | 28.09 | -0.07 | -0.25% | 27.61 | 28.37 | 21697 | 6070.12 | 0.42% |
| 2026-02-02 | 28.37 | 28.16 | -0.46 | -1.61% | 27.78 | 28.89 | 33135 | 9358.62 | 0.64% |
| 2026-01-30 | 28.18 | 28.62 | 0.57 | 2.03% | 27.95 | 29.13 | 49499 | 14259.78 | 0.96% |
| 2026-01-29 | 27.45 | 28.05 | 0.51 | 1.85% | 27.32 | 28.20 | 23875 | 6635.41 | 0.46% |
| 2026-01-28 | 27.44 | 27.54 | -0.21 | -0.76% | 27.02 | 27.70 | 26769 | 7307.98 | 0.52% |
| 2026-01-27 | 28.65 | 27.75 | -0.96 | -3.34% | 27.50 | 28.65 | 31534 | 8777.29 | 0.61% |
| 2026-01-26 | 28.19 | 28.71 | 0.50 | 1.77% | 28.00 | 28.74 | 26213 | 7435.87 | 0.51% |
| 2026-01-23 | 28.03 | 28.21 | 0.11 | 0.39% | 28.02 | 28.26 | 13509 | 3806.11 | 0.26% |
| 2026-01-22 | 28.40 | 28.10 | -0.30 | -1.06% | 28.05 | 28.55 | 21657 | 6105.13 | 0.42% |
| 2026-01-21 | 28.60 | 28.40 | -0.31 | -1.08% | 28.26 | 28.60 | 20168 | 5719.21 | 0.39% |
| 2026-01-20 | 28.85 | 28.71 | -0.13 | -0.45% | 28.50 | 28.98 | 16319 | 4687.82 | 0.32% |
| 2026-01-19 | 28.27 | 28.84 | 0.57 | 2.02% | 28.23 | 29.04 | 25041 | 7219.00 | 0.48% |
| 2026-01-16 | 28.61 | 28.27 | -0.31 | -1.08% | 28.09 | 28.61 | 19471 | 5516.35 | 0.38% |
| 2026-01-15 | 28.56 | 28.58 | -0.02 | -0.07% | 28.48 | 28.85 | 16244 | 4655.40 | 0.31% |
| 2026-01-14 | 28.65 | 28.60 | -0.05 | -0.17% | 28.26 | 28.95 | 21834 | 6257.89 | 0.42% |
| 2026-01-13 | 29.13 | 28.65 | -0.39 | -1.34% | 28.62 | 29.13 | 22840 | 6598.73 | 0.44% |
| 2026-01-12 | 28.90 | 29.04 | 0.15 | 0.52% | 28.63 | 29.10 | 20477 | 5914.25 | 0.40% |
| 2026-01-09 | 28.86 | 28.89 | 0.02 | 0.07% | 28.70 | 29.04 | 17339 | 4997.44 | 0.33% |
| 2026-01-08 | 28.81 | 28.87 | 0.08 | 0.28% | 28.73 | 29.16 | 13511 | 3906.99 | 0.26% |
| 2026-01-07 | 29.33 | 28.79 | -0.48 | -1.64% | 28.75 | 29.52 | 21675 | 6282.28 | 0.42% |
| 2026-01-06 | 29.06 | 29.27 | 0.12 | 0.41% | 28.93 | 29.56 | 24050 | 7028.37 | 0.46% |
| 2026-01-05 | 29.48 | 29.15 | -0.17 | -0.58% | 29.02 | 29.50 | 18632 | 5423.49 | 0.36% |
| 2025-12-31 | 29.40 | 29.32 | -0.13 | -0.44% | 28.86 | 29.68 | 28641 | 8359.58 | 0.55% |
| 2025-12-30 | 28.85 | 29.45 | 0.60 | 2.08% | 28.75 | 30.00 | 57334 | 16943.27 | 1.11% |
| 2025-12-29 | 28.15 | 28.85 | 0.70 | 2.49% | 28.08 | 29.26 | 44351 | 12713.15 | 0.86% |
| 2025-12-26 | 27.79 | 28.15 | 0.36 | 1.30% | 27.64 | 28.15 | 17661 | 4933.18 | 0.34% |
| 2025-12-25 | 27.68 | 27.79 | 0.02 | 0.07% | 27.67 | 27.90 | 9271 | 2576.11 | 0.18% |
| 2025-12-24 | 27.91 | 27.77 | -0.13 | -0.47% | 27.53 | 27.99 | 15454 | 4277.69 | 0.30% |
| 2025-12-23 | 28.35 | 27.90 | -0.43 | -1.52% | 27.84 | 28.39 | 14500 | 4070.49 | 0.28% |
| 2025-12-22 | 28.30 | 28.33 | -0.09 | -0.32% | 28.12 | 28.42 | 17948 | 5073.14 | 0.35% |
| 2025-12-19 | 28.16 | 28.42 | 0.26 | 0.92% | 28.06 | 28.53 | 16717 | 4744.45 | 0.32% |
| 2025-12-18 | 28.15 | 28.16 | -0.19 | -0.67% | 28.03 | 28.44 | 13692 | 3865.35 | 0.26% |
| 2025-12-17 | 28.53 | 28.35 | 0.43 | 1.54% | 28.13 | 28.83 | 27050 | 7683.61 | 0.52% |
| 2025-12-16 | 28.21 | 27.92 | -0.30 | -1.06% | 27.78 | 28.37 | 14090 | 3946.25 | 0.27% |
| 2025-12-15 | 27.68 | 28.22 | 0.52 | 1.88% | 27.60 | 28.42 | 23101 | 6497.80 | 0.45% |
| 2025-12-12 | 27.68 | 27.70 | 0.09 | 0.33% | 27.37 | 27.73 | 13712 | 3781.18 | 0.26% |
| 2025-12-11 | 28.06 | 27.61 | -0.56 | -1.99% | 27.60 | 28.11 | 19886 | 5516.15 | 0.38% |
| 2025-12-10 | 27.77 | 28.17 | 0.28 | 1.00% | 27.69 | 28.28 | 14619 | 4108.81 | 0.28% |
| 2025-12-09 | 28.07 | 27.89 | -0.14 | -0.50% | 27.86 | 28.48 | 13732 | 3855.84 | 0.27% |
| 2025-12-08 | 27.85 | 28.03 | 0.23 | 0.83% | 27.58 | 28.08 | 16722 | 4646.58 | 0.32% |
| 2025-12-05 | 27.88 | 27.80 | -0.04 | -0.14% | 27.57 | 27.95 | 10669 | 2952.53 | 0.21% |
| 2025-12-04 | 27.70 | 27.84 | 0.09 | 0.32% | 27.53 | 27.94 | 9220 | 2558.47 | 0.18% |
| 2025-12-03 | 28.00 | 27.75 | -0.17 | -0.61% | 27.67 | 28.06 | 7728 | 2149.93 | 0.15% |
| 2025-12-02 | 28.18 | 27.92 | -0.27 | -0.96% | 27.86 | 28.18 | 11603 | 3245.83 | 0.22% |
| 2025-12-01 | 28.42 | 28.19 | -0.14 | -0.49% | 28.13 | 28.50 | 12300 | 3471.93 | 0.24% |
| 2025-11-28 | 28.20 | 28.33 | 0.23 | 0.82% | 27.94 | 28.34 | 9777 | 2754.10 | 0.19% |
| 2025-11-27 | 28.05 | 28.10 | -0.09 | -0.32% | 27.99 | 28.32 | 12103 | 3406.28 | 0.23% |
| 2025-11-26 | 28.26 | 28.19 | -0.07 | -0.25% | 28.16 | 28.46 | 13847 | 3918.03 | 0.27% |
| 2025-11-25 | 28.48 | 28.26 | -0.24 | -0.84% | 28.22 | 28.58 | 17097 | 4850.16 | 0.33% |
| 2025-11-24 | 27.91 | 28.50 | 0.84 | 3.04% | 27.86 | 28.99 | 35054 | 10033.15 | 0.68% |
上证大盘股票行情在线 K线走势图
神农集团(605296)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
