圣农发展(002299)股票行情 圣农发展股票行情 002299股票行情_爱股网
圣农发展(002299)股票行情
圣农发展(002299)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 |
|---|
| 2025-10-24 | 16.20 | 16.28 | 0.18 | 1.12% | 16.08 | 16.32 | 136772 | 22167.34 | 1.12% |
| 2025-10-23 | 16.18 | 16.10 | -0.06 | -0.37% | 15.96 | 16.31 | 165692 | 26638.80 | 1.35% |
| 2025-10-22 | 16.50 | 16.16 | -0.70 | -4.15% | 16.05 | 16.50 | 276583 | 44940.88 | 2.26% |
| 2025-10-21 | 16.53 | 16.86 | 0.33 | 2.00% | 16.42 | 16.87 | 118638 | 19823.15 | 0.97% |
| 2025-10-20 | 16.75 | 16.53 | -0.22 | -1.31% | 16.48 | 16.78 | 112188 | 18591.97 | 0.92% |
| 2025-10-17 | 17.04 | 16.75 | -0.26 | -1.53% | 16.69 | 17.18 | 109309 | 18468.67 | 0.89% |
| 2025-10-16 | 17.32 | 17.01 | -0.30 | -1.73% | 16.97 | 17.47 | 148003 | 25369.77 | 1.21% |
| 2025-10-15 | 17.33 | 17.31 | -0.04 | -0.23% | 17.18 | 17.39 | 118862 | 20535.00 | 0.97% |
| 2025-10-14 | 17.62 | 17.35 | -0.07 | -0.40% | 17.31 | 17.65 | 183891 | 32106.99 | 1.50% |
| 2025-10-13 | 17.65 | 17.42 | -0.51 | -2.84% | 17.31 | 17.96 | 169002 | 29543.15 | 1.38% |
| 2025-10-10 | 17.60 | 17.93 | 0.24 | 1.36% | 17.45 | 18.03 | 159594 | 28405.08 | 1.30% |
| 2025-10-09 | 17.95 | 17.69 | -0.34 | -1.89% | 17.35 | 17.99 | 189590 | 33247.89 | 1.55% |
| 2025-09-30 | 17.72 | 18.03 | 0.31 | 1.75% | 17.57 | 18.13 | 128906 | 23047.25 | 1.05% |
| 2025-09-29 | 17.47 | 17.72 | 0.20 | 1.14% | 17.23 | 17.74 | 120238 | 21094.61 | 0.98% |
| 2025-09-26 | 17.27 | 17.52 | 0.22 | 1.27% | 17.19 | 17.77 | 125913 | 22116.10 | 1.03% |
| 2025-09-25 | 17.45 | 17.30 | -0.17 | -0.97% | 17.22 | 17.50 | 88238 | 15287.77 | 0.72% |
| 2025-09-24 | 17.02 | 17.47 | 0.37 | 2.16% | 17.00 | 17.55 | 115375 | 20047.89 | 0.93% |
| 2025-09-23 | 16.89 | 17.10 | 0.20 | 1.18% | 16.75 | 17.13 | 124437 | 21090.48 | 1.00% |
| 2025-09-22 | 17.15 | 16.90 | -0.26 | -1.52% | 16.73 | 17.19 | 93795 | 15832.72 | 0.75% |
| 2025-09-19 | 16.91 | 17.16 | 0.19 | 1.12% | 16.90 | 17.23 | 82044 | 14038.60 | 0.66% |
| 2025-09-18 | 17.25 | 16.97 | -0.30 | -1.74% | 16.86 | 17.33 | 127673 | 21824.28 | 1.03% |
| 2025-09-17 | 17.35 | 17.27 | -0.07 | -0.40% | 17.11 | 17.55 | 89177 | 15383.13 | 0.72% |
| 2025-09-16 | 17.48 | 17.34 | -0.21 | -1.20% | 17.05 | 17.51 | 150556 | 25921.24 | 1.21% |
| 2025-09-15 | 17.57 | 17.55 | -0.05 | -0.28% | 17.31 | 17.68 | 146449 | 25613.00 | 1.18% |
| 2025-09-12 | 17.75 | 17.60 | -0.25 | -1.40% | 17.49 | 17.84 | 150631 | 26551.99 | 1.21% |
| 2025-09-11 | 17.59 | 17.85 | 0.23 | 1.31% | 17.52 | 18.05 | 187899 | 33505.02 | 1.51% |
| 2025-09-10 | 17.54 | 17.62 | -0.02 | -0.11% | 17.33 | 17.65 | 96294 | 16827.68 | 0.77% |
| 2025-09-09 | 17.68 | 17.64 | -0.01 | -0.06% | 17.45 | 17.79 | 102423 | 18007.07 | 0.82% |
| 2025-09-08 | 17.37 | 17.65 | 0.28 | 1.61% | 17.28 | 17.75 | 134342 | 23597.62 | 1.08% |
| 2025-09-05 | 17.16 | 17.37 | 0.14 | 0.81% | 17.00 | 17.38 | 100336 | 17272.99 | 0.81% |
| 2025-09-04 | 16.94 | 17.23 | 0.30 | 1.77% | 16.86 | 17.36 | 156252 | 26772.90 | 1.26% |
| 2025-09-03 | 17.33 | 16.93 | -0.42 | -2.42% | 16.86 | 17.44 | 125436 | 21423.08 | 1.01% |
| 2025-09-02 | 17.55 | 17.35 | -0.25 | -1.42% | 17.30 | 17.59 | 124085 | 21629.59 | 1.00% |
| 2025-09-01 | 17.74 | 17.60 | -0.14 | -0.79% | 17.31 | 17.80 | 173068 | 30347.99 | 1.39% |
| 2025-08-29 | 17.61 | 17.74 | 0.10 | 0.57% | 17.57 | 17.93 | 164171 | 29121.17 | 1.32% |
| 2025-08-28 | 17.62 | 17.64 | -0.06 | -0.34% | 17.31 | 17.88 | 179919 | 31611.28 | 1.45% |
| 2025-08-27 | 17.96 | 17.70 | -0.36 | -1.99% | 17.61 | 18.11 | 202836 | 36300.98 | 1.63% |
| 2025-08-26 | 17.26 | 18.06 | 0.80 | 4.63% | 17.17 | 18.28 | 313339 | 55984.19 | 2.52% |
| 2025-08-25 | 17.36 | 17.26 | -0.10 | -0.58% | 17.03 | 17.38 | 185202 | 31892.06 | 1.49% |
| 2025-08-22 | 17.29 | 17.36 | -0.02 | -0.12% | 17.01 | 17.38 | 166714 | 28677.99 | 1.34% |
| 2025-08-21 | 17.33 | 17.38 | 0.17 | 0.99% | 17.12 | 17.41 | 200547 | 34709.16 | 1.61% |
| 2025-08-20 | 16.96 | 17.21 | 0.30 | 1.77% | 16.80 | 17.23 | 231771 | 39598.44 | 1.86% |
| 2025-08-19 | 17.35 | 16.91 | -0.37 | -2.14% | 16.86 | 17.35 | 271603 | 46279.52 | 2.18% |
| 2025-08-18 | 17.24 | 17.28 | 0.45 | 2.67% | 17.01 | 17.42 | 380905 | 65433.92 | 3.06% |
| 2025-08-15 | 16.73 | 16.83 | 0.11 | 0.66% | 16.65 | 16.91 | 97470 | 16370.37 | 0.78% |
| 2025-08-14 | 16.94 | 16.72 | -0.30 | -1.76% | 16.68 | 17.11 | 99314 | 16742.77 | 0.80% |
| 2025-08-13 | 17.12 | 17.02 | -0.10 | -0.58% | 16.71 | 17.26 | 153051 | 25879.00 | 1.23% |
| 2025-08-12 | 17.10 | 17.12 | 0.16 | 0.94% | 17.10 | 17.65 | 177822 | 30785.34 | 1.43% |
| 2025-08-11 | 17.25 | 16.96 | -0.01 | -0.06% | 16.82 | 17.30 | 154307 | 26305.12 | 1.24% |
| 2025-08-08 | 16.77 | 16.97 | 0.21 | 1.25% | 16.73 | 17.14 | 121968 | 20699.25 | 0.98% |
| 2025-08-07 | 16.68 | 16.76 | 0.08 | 0.48% | 16.61 | 16.78 | 78397 | 13100.25 | 0.63% |
| 2025-08-06 | 16.68 | 16.68 | -0.04 | -0.24% | 16.56 | 16.78 | 94694 | 15750.30 | 0.76% |
| 2025-08-05 | 16.32 | 16.72 | 0.44 | 2.70% | 16.23 | 16.99 | 216718 | 36144.59 | 1.74% |
| 2025-08-04 | 15.82 | 16.28 | 0.46 | 2.91% | 15.70 | 16.30 | 162436 | 26218.46 | 1.31% |
| 2025-08-01 | 16.01 | 15.82 | -0.14 | -0.88% | 15.80 | 16.12 | 105940 | 16825.84 | 0.85% |
| 2025-07-31 | 16.14 | 15.96 | -0.25 | -1.54% | 15.90 | 16.21 | 98123 | 15733.38 | 0.79% |
| 2025-07-30 | 16.10 | 16.21 | 0.07 | 0.43% | 16.06 | 16.32 | 128653 | 20853.12 | 1.03% |
| 2025-07-29 | 16.40 | 16.14 | -0.30 | -1.82% | 16.00 | 16.43 | 150599 | 24287.09 | 1.21% |
| 2025-07-28 | 16.22 | 16.44 | 0.23 | 1.42% | 16.22 | 16.68 | 143643 | 23699.50 | 1.16% |
| 2025-07-25 | 16.35 | 16.21 | -0.08 | -0.49% | 16.19 | 16.49 | 102691 | 16746.22 | 0.83% |
| 2025-07-24 | 16.35 | 16.29 | -0.08 | -0.49% | 16.10 | 16.36 | 104389 | 16930.82 | 0.84% |
| 2025-07-23 | 16.49 | 16.37 | -0.02 | -0.12% | 16.34 | 16.72 | 172830 | 28578.17 | 1.39% |
| 2025-07-22 | 15.96 | 16.39 | 0.33 | 2.05% | 15.96 | 16.43 | 146180 | 23715.03 | 1.18% |
| 2025-07-21 | 15.90 | 16.06 | 0.00 | 0.00% | 15.62 | 16.09 | 140648 | 22404.60 | 1.13% |
| 2025-07-18 | 16.06 | 16.06 | 0.02 | 0.12% | 15.98 | 16.15 | 91382 | 14681.22 | 0.73% |
| 2025-07-17 | 16.18 | 16.04 | -0.16 | -0.99% | 15.93 | 16.28 | 107553 | 17251.63 | 0.87% |
| 2025-07-16 | 16.22 | 16.20 | -0.10 | -0.61% | 16.06 | 16.30 | 132675 | 21472.59 | 1.07% |
| 2025-07-15 | 16.40 | 16.30 | -0.15 | -0.91% | 16.19 | 16.55 | 155155 | 25356.88 | 1.25% |
| 2025-07-14 | 16.12 | 16.45 | 0.42 | 2.62% | 16.05 | 16.61 | 248048 | 40589.46 | 2.00% |
| 2025-07-11 | 15.82 | 16.03 | 0.15 | 0.94% | 15.81 | 16.28 | 224306 | 35945.23 | 1.80% |
| 2025-07-10 | 16.00 | 15.88 | -0.18 | -1.12% | 15.70 | 16.09 | 258787 | 41081.95 | 2.08% |
| 2025-07-09 | 15.90 | 16.06 | 0.95 | 6.29% | 15.66 | 16.30 | 492926 | 78638.14 | 3.96% |
| 2025-07-08 | 15.01 | 15.11 | 0.07 | 0.47% | 14.94 | 15.18 | 93876 | 14146.41 | 0.76% |
| 2025-07-07 | 14.75 | 15.04 | 0.23 | 1.55% | 14.66 | 15.13 | 123041 | 18417.77 | 0.99% |
| 2025-07-04 | 14.67 | 14.81 | 0.09 | 0.61% | 14.64 | 14.90 | 83365 | 12346.37 | 0.67% |
| 2025-07-03 | 14.62 | 14.72 | 0.11 | 0.75% | 14.60 | 14.90 | 108977 | 16014.58 | 0.88% |
| 2025-07-02 | 14.49 | 14.61 | 0.12 | 0.83% | 14.44 | 14.65 | 102590 | 14959.43 | 0.83% |
| 2025-07-01 | 14.29 | 14.49 | 0.20 | 1.40% | 14.26 | 14.58 | 99462 | 14360.39 | 0.80% |
| 2025-06-30 | 14.36 | 14.29 | -0.05 | -0.35% | 14.25 | 14.38 | 81343 | 11631.27 | 0.65% |
| 2025-06-27 | 14.30 | 14.34 | 0.06 | 0.42% | 14.28 | 14.45 | 72562 | 10432.35 | 0.58% |
深证大盘股票行情在线 K线走势图
圣农发展(002299)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
