大北农(002385)股票行情 大北农股票行情 002385股票行情_爱股网
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 |
|---|
| 2025-10-24 | 4.13 | 4.12 | -0.01 | -0.24% | 4.11 | 4.14 | 495833 | 20438.66 | 1.41% |
| 2025-10-23 | 4.10 | 4.13 | 0.03 | 0.73% | 4.09 | 4.14 | 610034 | 25124.61 | 1.73% |
| 2025-10-22 | 4.12 | 4.10 | -0.02 | -0.49% | 4.10 | 4.14 | 498802 | 20557.26 | 1.42% |
| 2025-10-21 | 4.10 | 4.12 | 0.03 | 0.73% | 4.08 | 4.14 | 645878 | 26551.13 | 1.83% |
| 2025-10-20 | 4.10 | 4.09 | 0.00 | 0.00% | 4.07 | 4.11 | 516648 | 21122.35 | 1.47% |
| 2025-10-17 | 4.12 | 4.09 | -0.02 | -0.49% | 4.08 | 4.14 | 636484 | 26185.61 | 1.81% |
| 2025-10-16 | 4.14 | 4.11 | -0.03 | -0.72% | 4.10 | 4.15 | 620136 | 25572.56 | 1.76% |
| 2025-10-15 | 4.15 | 4.14 | -0.02 | -0.48% | 4.12 | 4.17 | 830815 | 34425.28 | 2.36% |
| 2025-10-14 | 4.14 | 4.16 | -0.01 | -0.24% | 4.13 | 4.19 | 1233950 | 51332.51 | 3.50% |
| 2025-10-13 | 4.20 | 4.17 | 0.03 | 0.72% | 4.16 | 4.26 | 1636597 | 68767.98 | 4.64% |
| 2025-10-10 | 4.10 | 4.14 | 0.03 | 0.73% | 4.09 | 4.15 | 815094 | 33630.64 | 2.31% |
| 2025-10-09 | 4.07 | 4.11 | 0.03 | 0.74% | 4.05 | 4.12 | 738577 | 30135.66 | 2.10% |
| 2025-09-30 | 4.08 | 4.08 | 0.01 | 0.25% | 4.05 | 4.09 | 534730 | 21783.45 | 1.52% |
| 2025-09-29 | 4.08 | 4.07 | -0.01 | -0.25% | 4.02 | 4.09 | 768598 | 31144.27 | 2.18% |
| 2025-09-26 | 4.08 | 4.08 | -0.01 | -0.24% | 4.08 | 4.11 | 555143 | 22713.63 | 1.58% |
| 2025-09-25 | 4.13 | 4.09 | -0.05 | -1.21% | 4.08 | 4.13 | 790430 | 32411.37 | 2.24% |
| 2025-09-24 | 4.11 | 4.14 | 0.02 | 0.49% | 4.09 | 4.14 | 615877 | 25408.78 | 1.75% |
| 2025-09-23 | 4.15 | 4.12 | -0.02 | -0.48% | 4.08 | 4.16 | 885567 | 36388.91 | 2.51% |
| 2025-09-22 | 4.20 | 4.14 | -0.07 | -1.66% | 4.13 | 4.21 | 961242 | 39902.15 | 2.73% |
| 2025-09-19 | 4.20 | 4.21 | 0.00 | 0.00% | 4.17 | 4.22 | 808679 | 33918.45 | 2.29% |
| 2025-09-18 | 4.28 | 4.21 | -0.08 | -1.86% | 4.18 | 4.29 | 1252251 | 53037.38 | 3.55% |
| 2025-09-17 | 4.33 | 4.29 | -0.04 | -0.92% | 4.26 | 4.35 | 928662 | 39814.88 | 2.64% |
| 2025-09-16 | 4.34 | 4.33 | -0.02 | -0.46% | 4.26 | 4.35 | 1399685 | 60137.55 | 3.97% |
| 2025-09-15 | 4.31 | 4.35 | 0.04 | 0.93% | 4.29 | 4.35 | 1285754 | 55676.91 | 3.65% |
| 2025-09-12 | 4.29 | 4.31 | 0.02 | 0.47% | 4.25 | 4.34 | 1564574 | 67418.05 | 4.44% |
| 2025-09-11 | 4.20 | 4.29 | 0.08 | 1.90% | 4.19 | 4.31 | 1797173 | 76759.54 | 5.10% |
| 2025-09-10 | 4.23 | 4.21 | -0.10 | -2.32% | 4.14 | 4.24 | 1976778 | 82823.31 | 5.61% |
| 2025-09-09 | 4.33 | 4.31 | -0.02 | -0.46% | 4.27 | 4.34 | 990687 | 42650.64 | 2.81% |
| 2025-09-08 | 4.23 | 4.33 | 0.10 | 2.36% | 4.23 | 4.34 | 1803343 | 77875.95 | 5.12% |
| 2025-09-05 | 4.21 | 4.23 | 0.02 | 0.48% | 4.16 | 4.23 | 889413 | 37317.78 | 2.52% |
| 2025-09-04 | 4.17 | 4.21 | 0.04 | 0.96% | 4.14 | 4.24 | 1155741 | 48519.96 | 3.28% |
| 2025-09-03 | 4.26 | 4.17 | -0.08 | -1.88% | 4.15 | 4.28 | 1051600 | 44215.20 | 2.98% |
| 2025-09-02 | 4.26 | 4.25 | -0.01 | -0.23% | 4.23 | 4.29 | 1020999 | 43496.90 | 2.90% |
| 2025-09-01 | 4.26 | 4.26 | 0.03 | 0.71% | 4.22 | 4.31 | 1111585 | 47428.21 | 3.15% |
| 2025-08-29 | 4.24 | 4.23 | -0.01 | -0.24% | 4.21 | 4.29 | 1058049 | 44984.59 | 3.00% |
| 2025-08-28 | 4.29 | 4.24 | -0.04 | -0.93% | 4.17 | 4.31 | 1352133 | 57270.62 | 3.84% |
| 2025-08-27 | 4.31 | 4.28 | -0.05 | -1.15% | 4.27 | 4.40 | 1755398 | 76090.60 | 4.98% |
| 2025-08-26 | 4.25 | 4.33 | 0.06 | 1.41% | 4.24 | 4.34 | 1665639 | 71750.46 | 4.73% |
| 2025-08-25 | 4.22 | 4.27 | 0.05 | 1.18% | 4.21 | 4.27 | 1437179 | 60954.81 | 4.08% |
| 2025-08-22 | 4.23 | 4.22 | 0.00 | 0.00% | 4.18 | 4.24 | 1004722 | 42222.68 | 2.85% |
| 2025-08-21 | 4.19 | 4.22 | 0.03 | 0.72% | 4.18 | 4.25 | 1353200 | 57076.08 | 3.84% |
| 2025-08-20 | 4.17 | 4.19 | 0.02 | 0.48% | 4.15 | 4.19 | 891860 | 37206.89 | 2.53% |
| 2025-08-19 | 4.17 | 4.17 | 0.00 | 0.00% | 4.16 | 4.20 | 833412 | 34831.24 | 2.36% |
| 2025-08-18 | 4.15 | 4.17 | 0.03 | 0.72% | 4.14 | 4.18 | 908943 | 37861.66 | 2.58% |
| 2025-08-15 | 4.11 | 4.14 | 0.01 | 0.24% | 4.11 | 4.15 | 768083 | 31768.06 | 2.18% |
| 2025-08-14 | 4.17 | 4.13 | -0.04 | -0.96% | 4.11 | 4.18 | 654770 | 27138.21 | 1.86% |
| 2025-08-13 | 4.18 | 4.17 | -0.01 | -0.24% | 4.14 | 4.19 | 634890 | 26429.41 | 1.80% |
| 2025-08-12 | 4.19 | 4.18 | -0.02 | -0.48% | 4.16 | 4.22 | 704519 | 29484.48 | 2.00% |
| 2025-08-11 | 4.19 | 4.20 | 0.00 | 0.00% | 4.16 | 4.20 | 722122 | 30224.80 | 2.05% |
| 2025-08-08 | 4.16 | 4.20 | 0.04 | 0.96% | 4.15 | 4.21 | 894642 | 37363.36 | 2.54% |
| 2025-08-07 | 4.13 | 4.16 | 0.03 | 0.73% | 4.12 | 4.17 | 857866 | 35621.13 | 2.43% |
| 2025-08-06 | 4.14 | 4.13 | 0.00 | 0.00% | 4.10 | 4.14 | 575340 | 23706.17 | 1.63% |
| 2025-08-05 | 4.13 | 4.13 | 0.00 | 0.00% | 4.12 | 4.17 | 875229 | 36248.55 | 2.48% |
| 2025-08-04 | 4.11 | 4.13 | 0.00 | 0.00% | 4.09 | 4.14 | 510836 | 21043.66 | 1.45% |
| 2025-08-01 | 4.14 | 4.13 | 0.00 | 0.00% | 4.10 | 4.16 | 641724 | 26515.73 | 1.82% |
| 2025-07-31 | 4.20 | 4.13 | -0.08 | -1.90% | 4.12 | 4.21 | 1022538 | 42448.12 | 2.90% |
| 2025-07-30 | 4.19 | 4.21 | 0.01 | 0.24% | 4.18 | 4.24 | 1206360 | 50803.75 | 3.42% |
| 2025-07-29 | 4.26 | 4.20 | -0.05 | -1.18% | 4.17 | 4.27 | 959435 | 40265.98 | 2.72% |
| 2025-07-28 | 4.25 | 4.25 | 0.01 | 0.24% | 4.21 | 4.35 | 1284322 | 54832.43 | 3.64% |
| 2025-07-25 | 4.34 | 4.24 | -0.04 | -0.93% | 4.23 | 4.36 | 997715 | 42659.91 | 2.83% |
| 2025-07-24 | 4.27 | 4.28 | 0.04 | 0.94% | 4.20 | 4.30 | 1308796 | 55750.00 | 3.71% |
| 2025-07-23 | 4.28 | 4.24 | 0.00 | 0.00% | 4.23 | 4.40 | 2060198 | 88778.05 | 5.85% |
| 2025-07-22 | 4.17 | 4.24 | 0.06 | 1.44% | 4.14 | 4.25 | 1436274 | 60306.29 | 4.08% |
| 2025-07-21 | 4.14 | 4.18 | 0.04 | 0.97% | 4.13 | 4.18 | 835811 | 34787.66 | 2.37% |
| 2025-07-18 | 4.12 | 4.14 | 0.03 | 0.73% | 4.11 | 4.15 | 687070 | 28398.28 | 1.95% |
| 2025-07-17 | 4.11 | 4.11 | 0.00 | 0.00% | 4.09 | 4.14 | 515886 | 21211.93 | 1.46% |
| 2025-07-16 | 4.09 | 4.11 | 0.02 | 0.49% | 4.08 | 4.12 | 481695 | 19791.62 | 1.37% |
| 2025-07-15 | 4.15 | 4.09 | -0.04 | -0.97% | 4.07 | 4.15 | 781048 | 32013.60 | 2.22% |
| 2025-07-14 | 4.15 | 4.13 | -0.03 | -0.72% | 4.12 | 4.16 | 669828 | 27707.11 | 1.90% |
| 2025-07-11 | 4.15 | 4.16 | 0.01 | 0.24% | 4.14 | 4.18 | 1120992 | 46608.52 | 3.18% |
| 2025-07-10 | 4.14 | 4.15 | 0.03 | 0.73% | 4.11 | 4.17 | 847815 | 35086.95 | 2.41% |
| 2025-07-09 | 4.11 | 4.12 | 0.02 | 0.49% | 4.10 | 4.14 | 823408 | 33929.62 | 2.34% |
| 2025-07-08 | 4.11 | 4.10 | -0.01 | -0.24% | 4.08 | 4.11 | 565344 | 23173.40 | 1.60% |
| 2025-07-07 | 4.08 | 4.11 | 0.03 | 0.74% | 4.06 | 4.11 | 672161 | 27504.64 | 1.91% |
| 2025-07-04 | 4.07 | 4.08 | 0.00 | 0.00% | 4.06 | 4.09 | 532560 | 21703.04 | 1.51% |
| 2025-07-03 | 4.08 | 4.08 | 0.00 | 0.00% | 4.06 | 4.09 | 545759 | 22239.59 | 1.55% |
| 2025-07-02 | 4.05 | 4.08 | 0.03 | 0.74% | 4.04 | 4.08 | 591982 | 24078.99 | 1.68% |
| 2025-07-01 | 4.04 | 4.05 | 0.01 | 0.25% | 4.04 | 4.06 | 430289 | 17426.46 | 1.22% |
| 2025-06-30 | 4.05 | 4.04 | 0.00 | 0.00% | 4.02 | 4.05 | 406152 | 16398.11 | 1.15% |
| 2025-06-27 | 4.03 | 4.04 | 0.00 | 0.00% | 4.03 | 4.06 | 347078 | 14045.82 | 0.98% |
深证大盘股票行情在线 K线走势图
大北农(002385)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
