智慧农业(000816)股票行情
智慧农业(000816)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 |
|---|
| 2026-02-06 | 3.77 | 3.67 | -0.14 | -3.67% | 3.64 | 3.78 | 1159490 | 42812.84 | 8.07% |
| 2026-02-05 | 3.85 | 3.81 | -0.22 | -5.46% | 3.77 | 3.99 | 1559420 | 60031.44 | 10.86% |
| 2026-02-04 | 4.29 | 4.03 | 0.03 | 0.75% | 4.00 | 4.30 | 2768113 | 113631.12 | 19.27% |
| 2026-02-03 | 3.81 | 4.00 | 0.27 | 7.24% | 3.76 | 4.10 | 1636842 | 64298.14 | 11.40% |
| 2026-02-02 | 3.92 | 3.73 | -0.30 | -7.44% | 3.72 | 3.96 | 1315422 | 50144.13 | 9.16% |
| 2026-01-30 | 4.03 | 4.03 | -0.09 | -2.18% | 3.96 | 4.23 | 1794492 | 73139.48 | 12.49% |
| 2026-01-29 | 4.30 | 4.12 | -0.14 | -3.29% | 4.07 | 4.37 | 1786548 | 74637.66 | 12.44% |
| 2026-01-28 | 4.12 | 4.26 | 0.09 | 2.16% | 4.11 | 4.37 | 1779033 | 75379.88 | 12.39% |
| 2026-01-27 | 4.07 | 4.17 | 0.09 | 2.21% | 4.04 | 4.23 | 1831790 | 75866.73 | 12.75% |
| 2026-01-26 | 4.06 | 4.08 | 0.06 | 1.49% | 4.06 | 4.42 | 2812584 | 118968.05 | 19.58% |
| 2026-01-23 | 4.00 | 4.02 | 0.02 | 0.50% | 3.97 | 4.03 | 948449 | 37934.14 | 6.60% |
| 2026-01-22 | 3.96 | 4.00 | 0.04 | 1.01% | 3.93 | 4.04 | 1044084 | 41552.33 | 7.27% |
| 2026-01-21 | 3.86 | 3.96 | 0.09 | 2.33% | 3.85 | 3.97 | 946582 | 37173.13 | 6.59% |
| 2026-01-20 | 3.85 | 3.87 | 0.01 | 0.26% | 3.81 | 3.92 | 843116 | 32577.32 | 5.87% |
| 2026-01-19 | 3.70 | 3.86 | 0.13 | 3.49% | 3.68 | 3.87 | 1031674 | 39062.86 | 7.18% |
| 2026-01-16 | 3.75 | 3.73 | 0.00 | 0.00% | 3.71 | 3.84 | 914221 | 34486.95 | 6.36% |
| 2026-01-15 | 3.64 | 3.73 | 0.07 | 1.91% | 3.62 | 3.81 | 1018642 | 37902.82 | 7.09% |
| 2026-01-14 | 3.65 | 3.66 | 0.00 | 0.00% | 3.62 | 3.73 | 893546 | 32791.67 | 6.22% |
| 2026-01-13 | 3.75 | 3.66 | -0.08 | -2.14% | 3.64 | 3.78 | 818528 | 30318.73 | 5.70% |
| 2026-01-12 | 3.69 | 3.74 | 0.04 | 1.08% | 3.69 | 3.76 | 764740 | 28485.02 | 5.32% |
| 2026-01-09 | 3.66 | 3.70 | 0.02 | 0.54% | 3.64 | 3.71 | 621478 | 22881.92 | 4.33% |
| 2026-01-08 | 3.62 | 3.68 | 0.04 | 1.10% | 3.61 | 3.73 | 688900 | 25342.63 | 4.80% |
| 2026-01-07 | 3.68 | 3.64 | -0.04 | -1.09% | 3.62 | 3.71 | 710180 | 25948.31 | 4.94% |
| 2026-01-06 | 3.62 | 3.68 | 0.08 | 2.22% | 3.62 | 3.74 | 928495 | 34299.03 | 6.46% |
| 2026-01-05 | 3.68 | 3.60 | -0.08 | -2.17% | 3.57 | 3.74 | 976768 | 35291.71 | 6.80% |
| 2025-12-31 | 3.78 | 3.68 | -0.20 | -5.15% | 3.60 | 3.84 | 1541062 | 57006.91 | 10.73% |
| 2025-12-30 | 3.85 | 3.88 | -0.01 | -0.26% | 3.75 | 4.28 | 2142805 | 84695.50 | 14.92% |
| 2025-12-29 | 3.86 | 3.89 | 0.02 | 0.52% | 3.78 | 3.91 | 828009 | 31764.15 | 5.76% |
| 2025-12-26 | 3.87 | 3.87 | 0.06 | 1.57% | 3.81 | 3.91 | 1055208 | 40770.90 | 7.35% |
| 2025-12-25 | 3.74 | 3.81 | 0.05 | 1.33% | 3.69 | 3.84 | 768247 | 28993.01 | 5.35% |
| 2025-12-24 | 3.67 | 3.76 | 0.10 | 2.73% | 3.62 | 3.97 | 989181 | 37500.73 | 6.89% |
| 2025-12-23 | 3.71 | 3.66 | -0.06 | -1.61% | 3.57 | 3.73 | 862971 | 31449.01 | 6.01% |
| 2025-12-22 | 3.59 | 3.72 | 0.14 | 3.91% | 3.58 | 3.74 | 1108810 | 40696.94 | 7.72% |
| 2025-12-19 | 3.41 | 3.58 | 0.16 | 4.68% | 3.34 | 3.64 | 1295493 | 45351.74 | 9.02% |
| 2025-12-18 | 3.34 | 3.42 | -0.03 | -0.87% | 3.33 | 3.55 | 1015908 | 35125.12 | 7.07% |
| 2025-12-17 | 3.90 | 3.45 | -0.37 | -9.69% | 3.44 | 3.94 | 1983926 | 70301.81 | 13.81% |
| 2025-12-16 | 3.94 | 3.82 | -0.17 | -4.26% | 3.77 | 3.99 | 1155604 | 44488.73 | 8.04% |
| 2025-12-15 | 3.99 | 3.99 | 0.04 | 1.01% | 3.89 | 4.05 | 1527860 | 60546.59 | 10.64% |
| 2025-12-12 | 3.84 | 3.95 | 0.15 | 3.95% | 3.84 | 4.18 | 2257391 | 90842.53 | 15.72% |
| 2025-12-11 | 4.02 | 3.80 | -0.24 | -5.94% | 3.79 | 4.06 | 1477454 | 57680.35 | 10.29% |
| 2025-12-10 | 3.88 | 4.04 | 0.16 | 4.12% | 3.88 | 4.11 | 1897470 | 76060.43 | 13.21% |
| 2025-12-09 | 3.89 | 3.88 | -0.04 | -1.02% | 3.84 | 3.92 | 771405 | 29960.65 | 5.37% |
| 2025-12-08 | 3.91 | 3.92 | 0.08 | 2.08% | 3.85 | 3.98 | 1186721 | 46358.97 | 8.26% |
| 2025-12-05 | 3.77 | 3.84 | 0.04 | 1.05% | 3.73 | 3.88 | 1218430 | 46488.43 | 8.48% |
| 2025-12-04 | 3.92 | 3.80 | -0.02 | -0.52% | 3.78 | 4.06 | 1711878 | 66508.02 | 11.92% |
| 2025-12-03 | 3.89 | 3.82 | -0.03 | -0.78% | 3.79 | 3.94 | 1407916 | 54121.39 | 9.80% |
| 2025-12-02 | 3.90 | 3.85 | -0.09 | -2.28% | 3.76 | 3.91 | 2372194 | 90737.23 | 16.51% |
| 2025-12-01 | 3.58 | 3.94 | 0.36 | 10.06% | 3.58 | 3.94 | 1033427 | 40199.11 | 7.19% |
| 2025-11-28 | 3.50 | 3.58 | 0.09 | 2.58% | 3.47 | 3.59 | 484491 | 17152.08 | 3.37% |
| 2025-11-27 | 3.50 | 3.49 | -0.02 | -0.57% | 3.44 | 3.53 | 371540 | 12973.81 | 2.59% |
| 2025-11-26 | 3.58 | 3.51 | -0.06 | -1.68% | 3.50 | 3.60 | 494854 | 17588.12 | 3.45% |
| 2025-11-25 | 3.48 | 3.57 | 0.11 | 3.18% | 3.46 | 3.60 | 671931 | 23824.14 | 4.68% |
| 2025-11-24 | 3.48 | 3.46 | 0.02 | 0.58% | 3.40 | 3.53 | 512892 | 17779.46 | 3.57% |
| 2025-11-21 | 3.53 | 3.44 | -0.14 | -3.91% | 3.43 | 3.61 | 805393 | 28350.76 | 5.61% |
| 2025-11-20 | 3.55 | 3.58 | 0.01 | 0.28% | 3.52 | 3.68 | 711951 | 25603.91 | 4.96% |
| 2025-11-19 | 3.52 | 3.57 | 0.06 | 1.71% | 3.52 | 3.62 | 615906 | 21976.41 | 4.29% |
| 2025-11-18 | 3.61 | 3.51 | -0.10 | -2.77% | 3.47 | 3.61 | 585988 | 20634.07 | 4.08% |
| 2025-11-17 | 3.56 | 3.61 | 0.06 | 1.69% | 3.55 | 3.62 | 442712 | 15903.41 | 3.08% |
| 2025-11-14 | 3.58 | 3.55 | -0.05 | -1.39% | 3.55 | 3.62 | 481896 | 17261.98 | 3.35% |
| 2025-11-13 | 3.56 | 3.60 | 0.04 | 1.12% | 3.53 | 3.60 | 532507 | 19040.47 | 3.71% |
| 2025-11-12 | 3.60 | 3.56 | 0.00 | 0.00% | 3.51 | 3.62 | 778631 | 27715.26 | 5.42% |
| 2025-11-11 | 3.47 | 3.56 | 0.07 | 2.01% | 3.45 | 3.71 | 1149196 | 41171.95 | 8.00% |
| 2025-11-10 | 3.44 | 3.49 | 0.07 | 2.05% | 3.43 | 3.54 | 636012 | 22168.61 | 4.43% |
| 2025-11-07 | 3.38 | 3.42 | 0.04 | 1.18% | 3.37 | 3.44 | 446826 | 15257.90 | 3.11% |
| 2025-11-06 | 3.38 | 3.38 | 0.00 | 0.00% | 3.35 | 3.42 | 382853 | 12941.03 | 2.67% |
| 2025-11-05 | 3.29 | 3.38 | 0.06 | 1.81% | 3.27 | 3.39 | 526369 | 17692.66 | 3.66% |
| 2025-11-04 | 3.30 | 3.32 | 0.00 | 0.00% | 3.28 | 3.32 | 412010 | 13595.18 | 2.87% |
| 2025-11-03 | 3.25 | 3.32 | 0.09 | 2.79% | 3.24 | 3.33 | 498017 | 16362.36 | 3.47% |
| 2025-10-31 | 3.21 | 3.23 | 0.01 | 0.31% | 3.21 | 3.28 | 387093 | 12561.11 | 2.69% |
| 2025-10-30 | 3.29 | 3.22 | -0.08 | -2.42% | 3.21 | 3.30 | 575998 | 18688.04 | 4.01% |
| 2025-10-29 | 3.34 | 3.30 | -0.07 | -2.08% | 3.27 | 3.36 | 653749 | 21523.30 | 4.55% |
| 2025-10-28 | 3.44 | 3.37 | -0.03 | -0.88% | 3.34 | 3.45 | 890184 | 30106.12 | 6.20% |
| 2025-10-27 | 3.43 | 3.40 | -0.13 | -3.68% | 3.34 | 3.47 | 1754484 | 59465.16 | 12.21% |
| 2025-10-24 | 3.38 | 3.53 | 0.14 | 4.13% | 3.31 | 3.73 | 2340558 | 83931.05 | 16.29% |
| 2025-10-23 | 3.31 | 3.39 | 0.07 | 2.11% | 3.28 | 3.39 | 525778 | 17542.00 | 3.66% |
| 2025-10-22 | 3.31 | 3.32 | -0.01 | -0.30% | 3.29 | 3.37 | 325103 | 10805.19 | 2.26% |
| 2025-10-21 | 3.30 | 3.33 | 0.05 | 1.52% | 3.28 | 3.34 | 433098 | 14330.05 | 3.02% |
| 2025-10-20 | 3.22 | 3.28 | 0.08 | 2.50% | 3.18 | 3.34 | 570191 | 18611.54 | 3.97% |
| 2025-10-17 | 3.25 | 3.20 | -0.05 | -1.54% | 3.19 | 3.30 | 366743 | 11883.99 | 2.55% |
| 2025-10-16 | 3.32 | 3.25 | -0.07 | -2.11% | 3.22 | 3.32 | 515106 | 16787.12 | 3.59% |
深证大盘股票行情在线 K线走势图
智慧农业(000816)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
