大北农(002385)股票行情
大北农(002385)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 |
|---|
| 2025-03-28 | 4.06 | 4.03 | -0.03 | -0.74% | 4.02 | 4.07 | 332514 | 13435.51 | 0.94% |
| 2025-03-27 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.08 | 402876 | 16377.05 | 1.14% |
| 2025-03-26 | 4.03 | 4.06 | 0.02 | 0.50% | 4.02 | 4.08 | 605922 | 24604.12 | 1.72% |
| 2025-03-25 | 4.01 | 4.04 | 0.03 | 0.75% | 3.99 | 4.04 | 448940 | 18013.08 | 1.27% |
| 2025-03-24 | 4.04 | 4.01 | -0.04 | -0.99% | 3.98 | 4.06 | 617310 | 24765.70 | 1.75% |
| 2025-03-21 | 4.06 | 4.05 | -0.02 | -0.49% | 4.03 | 4.09 | 601495 | 24418.40 | 1.71% |
| 2025-03-20 | 4.09 | 4.07 | -0.01 | -0.25% | 4.07 | 4.10 | 381050 | 15561.60 | 1.08% |
| 2025-03-19 | 4.10 | 4.08 | -0.02 | -0.49% | 4.07 | 4.10 | 420114 | 17157.09 | 1.19% |
| 2025-03-18 | 4.13 | 4.10 | -0.03 | -0.73% | 4.09 | 4.14 | 509223 | 20905.49 | 1.44% |
| 2025-03-17 | 4.12 | 4.13 | 0.02 | 0.49% | 4.11 | 4.17 | 810917 | 33566.34 | 2.30% |
| 2025-03-14 | 4.06 | 4.11 | 0.05 | 1.23% | 4.05 | 4.11 | 861105 | 35239.37 | 2.44% |
| 2025-03-13 | 4.06 | 4.06 | -0.01 | -0.25% | 4.04 | 4.08 | 558140 | 22627.62 | 1.58% |
| 2025-03-12 | 4.10 | 4.07 | -0.03 | -0.73% | 4.06 | 4.11 | 542560 | 22113.99 | 1.54% |
| 2025-03-11 | 4.06 | 4.10 | 0.02 | 0.49% | 4.03 | 4.10 | 593641 | 24209.73 | 1.68% |
| 2025-03-10 | 4.09 | 4.08 | 0.01 | 0.25% | 4.06 | 4.12 | 534211 | 21818.38 | 1.52% |
| 2025-03-07 | 4.09 | 4.07 | -0.03 | -0.73% | 4.06 | 4.11 | 634851 | 25872.59 | 1.80% |
| 2025-03-06 | 4.09 | 4.10 | 0.00 | 0.00% | 4.07 | 4.11 | 645343 | 26431.47 | 1.83% |
| 2025-03-05 | 4.16 | 4.10 | -0.02 | -0.49% | 4.08 | 4.17 | 497215 | 20412.45 | 1.41% |
| 2025-03-04 | 4.09 | 4.12 | 0.03 | 0.73% | 4.06 | 4.14 | 630876 | 25846.85 | 1.79% |
| 2025-03-03 | 4.10 | 4.09 | 0.00 | 0.00% | 4.08 | 4.12 | 586198 | 24013.79 | 1.66% |
| 2025-02-28 | 4.13 | 4.09 | -0.05 | -1.21% | 4.07 | 4.15 | 645080 | 26501.36 | 1.83% |
| 2025-02-27 | 4.16 | 4.14 | -0.03 | -0.72% | 4.09 | 4.17 | 941638 | 38851.57 | 2.67% |
| 2025-02-26 | 4.17 | 4.17 | -0.03 | -0.71% | 4.14 | 4.18 | 1040946 | 43274.39 | 2.95% |
| 2025-02-25 | 4.27 | 4.20 | -0.14 | -3.23% | 4.15 | 4.30 | 1705259 | 71652.08 | 4.84% |
| 2025-02-24 | 4.47 | 4.34 | 0.12 | 2.84% | 4.33 | 4.55 | 2649708 | 117481.45 | 7.52% |
| 2025-02-21 | 4.19 | 4.22 | 0.03 | 0.72% | 4.18 | 4.25 | 666318 | 28055.64 | 1.89% |
| 2025-02-20 | 4.17 | 4.19 | -0.01 | -0.24% | 4.14 | 4.24 | 661917 | 27778.27 | 1.88% |
| 2025-02-19 | 4.13 | 4.20 | 0.07 | 1.69% | 4.11 | 4.20 | 750550 | 31166.59 | 2.13% |
| 2025-02-18 | 4.27 | 4.13 | -0.13 | -3.05% | 4.12 | 4.27 | 1017965 | 42489.77 | 2.89% |
| 2025-02-17 | 4.20 | 4.26 | 0.11 | 2.65% | 4.13 | 4.31 | 1572750 | 66715.26 | 4.46% |
| 2025-02-14 | 4.17 | 4.15 | -0.04 | -0.95% | 4.13 | 4.21 | 529369 | 22001.40 | 1.60% |
| 2025-02-13 | 4.15 | 4.19 | 0.04 | 0.96% | 4.13 | 4.24 | 706016 | 29687.34 | 2.13% |
| 2025-02-12 | 4.13 | 4.15 | 0.00 | 0.00% | 4.11 | 4.16 | 395527 | 16348.27 | 1.19% |
| 2025-02-11 | 4.20 | 4.15 | -0.07 | -1.66% | 4.13 | 4.21 | 441814 | 18347.63 | 1.33% |
| 2025-02-10 | 4.18 | 4.22 | 0.03 | 0.72% | 4.17 | 4.25 | 575478 | 24213.50 | 1.74% |
| 2025-02-07 | 4.15 | 4.19 | 0.02 | 0.48% | 4.13 | 4.20 | 696788 | 29069.85 | 2.10% |
| 2025-02-06 | 4.15 | 4.17 | 0.00 | 0.00% | 4.07 | 4.18 | 628479 | 25913.62 | 1.90% |
| 2025-02-05 | 4.11 | 4.17 | 0.06 | 1.46% | 4.08 | 4.19 | 539679 | 22364.36 | 1.63% |
| 2025-01-27 | 4.07 | 4.11 | 0.04 | 0.98% | 4.07 | 4.14 | 504739 | 20742.56 | 1.52% |
| 2025-01-24 | 4.04 | 4.07 | 0.02 | 0.49% | 3.99 | 4.07 | 437552 | 17671.91 | 1.32% |
| 2025-01-23 | 4.03 | 4.05 | 0.04 | 1.00% | 4.03 | 4.11 | 552362 | 22511.62 | 1.67% |
| 2025-01-22 | 4.02 | 4.01 | -0.03 | -0.74% | 3.98 | 4.03 | 316660 | 12666.02 | 0.96% |
| 2025-01-21 | 4.12 | 4.04 | -0.02 | -0.49% | 4.02 | 4.14 | 438097 | 17791.96 | 1.32% |
| 2025-01-20 | 4.11 | 4.06 | -0.02 | -0.49% | 4.03 | 4.12 | 315948 | 12853.69 | 0.95% |
| 2025-01-17 | 4.05 | 4.08 | 0.03 | 0.74% | 4.01 | 4.09 | 337861 | 13736.49 | 1.02% |
| 2025-01-16 | 4.03 | 4.05 | 0.03 | 0.75% | 4.02 | 4.11 | 452265 | 18403.51 | 1.37% |
| 2025-01-15 | 4.04 | 4.02 | -0.03 | -0.74% | 3.99 | 4.05 | 370580 | 14877.50 | 1.12% |
| 2025-01-14 | 3.96 | 4.05 | 0.08 | 2.02% | 3.96 | 4.07 | 564303 | 22666.65 | 1.70% |
| 2025-01-13 | 3.90 | 3.97 | 0.04 | 1.02% | 3.87 | 3.97 | 385778 | 15172.52 | 1.16% |
| 2025-01-10 | 3.98 | 3.93 | -0.06 | -1.50% | 3.92 | 4.00 | 410825 | 16241.18 | 1.24% |
| 2025-01-09 | 4.00 | 3.99 | -0.02 | -0.50% | 3.97 | 4.02 | 355058 | 14195.47 | 1.07% |
| 2025-01-08 | 4.09 | 4.01 | -0.11 | -2.67% | 3.97 | 4.10 | 634857 | 25502.14 | 1.92% |
| 2025-01-07 | 4.09 | 4.12 | 0.05 | 1.23% | 4.04 | 4.14 | 462075 | 18916.77 | 1.39% |
| 2025-01-06 | 4.05 | 4.07 | -0.01 | -0.25% | 4.01 | 4.11 | 425774 | 17292.47 | 1.29% |
| 2025-01-03 | 4.21 | 4.08 | -0.13 | -3.09% | 4.06 | 4.23 | 676300 | 27960.08 | 2.04% |
| 2025-01-02 | 4.34 | 4.21 | -0.12 | -2.77% | 4.18 | 4.39 | 690612 | 29678.07 | 2.08% |
| 2024-12-31 | 4.44 | 4.33 | -0.11 | -2.48% | 4.32 | 4.47 | 561113 | 24628.88 | 1.69% |
| 2024-12-30 | 4.50 | 4.44 | -0.09 | -1.99% | 4.40 | 4.51 | 686331 | 30391.22 | 2.07% |
| 2024-12-27 | 4.27 | 4.53 | 0.26 | 6.09% | 4.25 | 4.63 | 1430968 | 64269.25 | 4.32% |
| 2024-12-26 | 4.26 | 4.27 | -0.02 | -0.47% | 4.25 | 4.33 | 318286 | 13629.00 | 0.96% |
| 2024-12-25 | 4.35 | 4.29 | -0.06 | -1.38% | 4.25 | 4.36 | 368029 | 15759.45 | 1.11% |
| 2024-12-24 | 4.31 | 4.35 | 0.04 | 0.93% | 4.31 | 4.36 | 336052 | 14579.27 | 1.01% |
| 2024-12-23 | 4.42 | 4.31 | -0.11 | -2.49% | 4.31 | 4.43 | 537942 | 23424.97 | 1.62% |
| 2024-12-20 | 4.43 | 4.42 | -0.02 | -0.45% | 4.40 | 4.47 | 454148 | 20086.58 | 1.37% |
| 2024-12-19 | 4.45 | 4.44 | -0.02 | -0.45% | 4.38 | 4.46 | 519035 | 22914.24 | 1.57% |
| 2024-12-18 | 4.53 | 4.46 | -0.06 | -1.33% | 4.43 | 4.54 | 685946 | 30716.68 | 2.07% |
| 2024-12-17 | 4.62 | 4.52 | -0.18 | -3.83% | 4.50 | 4.62 | 943892 | 42876.43 | 2.85% |
| 2024-12-16 | 4.70 | 4.70 | -0.02 | -0.42% | 4.67 | 4.76 | 574112 | 27070.15 | 1.73% |
| 2024-12-13 | 4.76 | 4.72 | -0.06 | -1.26% | 4.68 | 4.79 | 839414 | 39633.12 | 2.53% |
| 2024-12-12 | 4.70 | 4.78 | 0.09 | 1.92% | 4.64 | 4.80 | 912682 | 43218.20 | 2.76% |
| 2024-12-11 | 4.59 | 4.69 | 0.08 | 1.74% | 4.58 | 4.71 | 775746 | 36307.92 | 2.34% |
| 2024-12-10 | 4.69 | 4.61 | 0.03 | 0.66% | 4.60 | 4.72 | 759908 | 35418.59 | 2.29% |
| 2024-12-09 | 4.64 | 4.58 | -0.03 | -0.65% | 4.55 | 4.67 | 544267 | 25077.97 | 1.64% |
| 2024-12-06 | 4.57 | 4.61 | 0.06 | 1.32% | 4.53 | 4.62 | 481593 | 22091.76 | 1.45% |
| 2024-12-05 | 4.62 | 4.61 | -0.02 | -0.43% | 4.58 | 4.65 | 368190 | 16955.50 | 1.11% |
| 2024-12-04 | 4.69 | 4.63 | -0.08 | -1.70% | 4.60 | 4.72 | 572468 | 26690.09 | 1.73% |
| 2024-12-03 | 4.72 | 4.71 | -0.01 | -0.21% | 4.65 | 4.74 | 649663 | 30452.07 | 1.96% |
| 2024-12-02 | 4.58 | 4.72 | 0.14 | 3.06% | 4.57 | 4.74 | 912571 | 42778.89 | 2.75% |
| 2024-11-29 | 4.53 | 4.58 | 0.04 | 0.88% | 4.49 | 4.58 | 607393 | 27643.32 | 1.83% |
| 2024-11-28 | 4.48 | 4.54 | 0.05 | 1.11% | 4.47 | 4.57 | 626255 | 28408.93 | 1.89% |
深证大盘股票行情在线 K线走势图
