浙农股份(002758)股票行情
浙农股份(002758)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 |
|---|
| 2025-12-12 | 9.97 | 9.75 | -0.26 | -2.60% | 9.73 | 10.06 | 139615 | 13751.59 | 2.69% |
| 2025-12-11 | 10.38 | 10.01 | -0.34 | -3.29% | 10.00 | 10.41 | 126505 | 12843.28 | 2.44% |
| 2025-12-10 | 10.53 | 10.35 | -0.14 | -1.33% | 10.26 | 10.58 | 150014 | 15543.03 | 2.89% |
| 2025-12-09 | 10.62 | 10.49 | -0.05 | -0.47% | 10.44 | 10.88 | 249069 | 26376.70 | 4.81% |
| 2025-12-08 | 10.00 | 10.54 | 0.55 | 5.51% | 9.86 | 10.95 | 310612 | 32428.36 | 5.99% |
| 2025-12-05 | 9.93 | 9.99 | 0.02 | 0.20% | 9.87 | 10.03 | 78738 | 7825.70 | 1.52% |
| 2025-12-04 | 10.14 | 9.97 | -0.17 | -1.68% | 9.94 | 10.44 | 113359 | 11412.01 | 2.19% |
| 2025-12-03 | 9.90 | 10.14 | 0.26 | 2.63% | 9.87 | 10.32 | 196022 | 19887.64 | 3.78% |
| 2025-12-02 | 9.86 | 9.88 | 0.02 | 0.20% | 9.76 | 9.92 | 72790 | 7173.60 | 1.40% |
| 2025-12-01 | 9.84 | 9.86 | 0.05 | 0.51% | 9.78 | 9.99 | 79768 | 7878.63 | 1.54% |
| 2025-11-28 | 9.56 | 9.81 | 0.24 | 2.51% | 9.52 | 9.84 | 64927 | 6298.24 | 1.25% |
| 2025-11-27 | 9.61 | 9.57 | 0.02 | 0.21% | 9.48 | 9.64 | 59558 | 5701.48 | 1.15% |
| 2025-11-26 | 9.49 | 9.55 | 0.04 | 0.42% | 9.47 | 9.66 | 61805 | 5914.91 | 1.19% |
| 2025-11-25 | 9.59 | 9.51 | -0.04 | -0.42% | 9.50 | 9.61 | 49764 | 4749.08 | 0.96% |
| 2025-11-24 | 9.53 | 9.55 | 0.08 | 0.84% | 9.50 | 9.65 | 74501 | 7123.57 | 1.44% |
| 2025-11-21 | 9.75 | 9.47 | -0.37 | -3.76% | 9.47 | 9.87 | 99824 | 9611.10 | 1.93% |
| 2025-11-20 | 9.88 | 9.84 | 0.00 | 0.00% | 9.73 | 9.90 | 69834 | 6852.51 | 1.35% |
| 2025-11-19 | 9.92 | 9.84 | -0.11 | -1.11% | 9.79 | 10.02 | 66840 | 6601.62 | 1.29% |
| 2025-11-18 | 10.07 | 9.95 | -0.17 | -1.68% | 9.88 | 10.22 | 107720 | 10739.84 | 2.08% |
| 2025-11-17 | 10.38 | 10.12 | -0.09 | -0.88% | 10.02 | 10.38 | 163210 | 16557.98 | 3.15% |
| 2025-11-14 | 9.85 | 10.21 | 0.34 | 3.44% | 9.85 | 10.36 | 238023 | 24142.81 | 4.59% |
| 2025-11-13 | 9.83 | 9.87 | 0.05 | 0.51% | 9.67 | 9.89 | 79411 | 7783.65 | 1.53% |
| 2025-11-12 | 9.68 | 9.82 | 0.13 | 1.34% | 9.68 | 9.88 | 106031 | 10370.52 | 2.05% |
| 2025-11-11 | 9.78 | 9.69 | -0.09 | -0.92% | 9.64 | 9.78 | 102305 | 9930.58 | 1.97% |
| 2025-11-10 | 9.73 | 9.78 | 0.05 | 0.51% | 9.66 | 9.81 | 82219 | 8024.07 | 1.59% |
| 2025-11-07 | 9.74 | 9.73 | -0.01 | -0.10% | 9.70 | 9.83 | 100177 | 9769.49 | 1.93% |
| 2025-11-06 | 9.81 | 9.74 | -0.07 | -0.71% | 9.72 | 9.98 | 142108 | 13950.30 | 2.74% |
| 2025-11-05 | 9.62 | 9.81 | 0.14 | 1.45% | 9.58 | 9.87 | 100926 | 9869.44 | 1.95% |
| 2025-11-04 | 9.63 | 9.67 | 0.03 | 0.31% | 9.56 | 9.75 | 87837 | 8490.44 | 1.69% |
| 2025-11-03 | 9.50 | 9.64 | 0.17 | 1.80% | 9.44 | 9.75 | 135650 | 13065.93 | 2.62% |
| 2025-10-31 | 9.38 | 9.47 | 0.12 | 1.28% | 9.38 | 9.54 | 107693 | 10192.89 | 2.08% |
| 2025-10-30 | 9.41 | 9.35 | -0.11 | -1.16% | 9.35 | 9.59 | 147507 | 13920.94 | 2.85% |
| 2025-10-29 | 9.61 | 9.46 | -0.28 | -2.87% | 9.40 | 9.74 | 220705 | 20973.68 | 4.26% |
| 2025-10-28 | 9.63 | 9.74 | 0.59 | 6.45% | 9.42 | 10.04 | 494556 | 48397.35 | 9.54% |
| 2025-10-27 | 9.21 | 9.15 | 0.01 | 0.11% | 9.09 | 9.23 | 87360 | 7998.57 | 1.69% |
| 2025-10-24 | 9.24 | 9.14 | -0.13 | -1.40% | 9.13 | 9.35 | 99791 | 9225.16 | 1.93% |
| 2025-10-23 | 9.18 | 9.27 | 0.10 | 1.09% | 9.14 | 9.28 | 68959 | 6347.33 | 1.33% |
| 2025-10-22 | 9.10 | 9.17 | 0.04 | 0.44% | 9.08 | 9.19 | 66621 | 6104.47 | 1.29% |
| 2025-10-21 | 9.05 | 9.13 | 0.13 | 1.44% | 9.03 | 9.16 | 71461 | 6509.53 | 1.38% |
| 2025-10-20 | 9.04 | 9.00 | 0.01 | 0.11% | 8.90 | 9.05 | 55842 | 5009.54 | 1.08% |
| 2025-10-17 | 9.04 | 8.99 | -0.10 | -1.10% | 8.96 | 9.14 | 61602 | 5577.35 | 1.19% |
| 2025-10-16 | 9.11 | 9.09 | 0.00 | 0.00% | 9.02 | 9.12 | 57386 | 5200.07 | 1.11% |
| 2025-10-15 | 9.06 | 9.09 | 0.03 | 0.33% | 9.04 | 9.16 | 71362 | 6484.78 | 1.38% |
| 2025-10-14 | 9.06 | 9.06 | 0.01 | 0.11% | 9.01 | 9.15 | 94857 | 8599.70 | 1.83% |
| 2025-10-13 | 8.96 | 9.05 | -0.04 | -0.44% | 8.82 | 9.09 | 70691 | 6366.07 | 1.36% |
| 2025-10-10 | 8.93 | 9.09 | 0.18 | 2.02% | 8.89 | 9.11 | 77049 | 6965.32 | 1.49% |
| 2025-10-09 | 8.90 | 8.91 | 0.02 | 0.22% | 8.85 | 8.94 | 59559 | 5300.21 | 1.15% |
| 2025-09-30 | 8.94 | 8.89 | -0.05 | -0.56% | 8.88 | 9.01 | 44022 | 3928.52 | 0.85% |
| 2025-09-29 | 8.92 | 8.94 | 0.03 | 0.34% | 8.80 | 8.95 | 49274 | 4382.68 | 0.95% |
| 2025-09-26 | 8.87 | 8.91 | 0.02 | 0.22% | 8.79 | 9.00 | 45272 | 4042.19 | 0.87% |
| 2025-09-25 | 9.04 | 8.89 | -0.15 | -1.66% | 8.87 | 9.06 | 46791 | 4182.73 | 0.90% |
| 2025-09-24 | 8.95 | 9.04 | 0.04 | 0.44% | 8.92 | 9.07 | 48412 | 4368.23 | 0.93% |
| 2025-09-23 | 9.10 | 9.00 | -0.10 | -1.10% | 8.81 | 9.13 | 70400 | 6287.25 | 1.36% |
| 2025-09-22 | 9.25 | 9.10 | -0.21 | -2.26% | 9.08 | 9.28 | 57101 | 5209.32 | 1.10% |
| 2025-09-19 | 9.29 | 9.31 | 0.05 | 0.54% | 9.18 | 9.33 | 55750 | 5153.75 | 1.08% |
| 2025-09-18 | 9.41 | 9.26 | -0.14 | -1.49% | 9.20 | 9.42 | 79486 | 7394.60 | 1.53% |
| 2025-09-17 | 9.50 | 9.40 | -0.10 | -1.05% | 9.37 | 9.52 | 58501 | 5514.94 | 1.13% |
| 2025-09-16 | 9.37 | 9.50 | 0.17 | 1.82% | 9.32 | 9.52 | 85426 | 8049.94 | 1.65% |
| 2025-09-15 | 9.45 | 9.33 | -0.12 | -1.27% | 9.31 | 9.47 | 68509 | 6406.29 | 1.32% |
| 2025-09-12 | 9.62 | 9.45 | -0.10 | -1.05% | 9.42 | 9.63 | 75604 | 7173.70 | 1.46% |
| 2025-09-11 | 9.61 | 9.55 | -0.06 | -0.62% | 9.43 | 9.62 | 70454 | 6698.15 | 1.36% |
| 2025-09-10 | 9.58 | 9.61 | 0.04 | 0.42% | 9.51 | 9.66 | 70785 | 6793.10 | 1.37% |
| 2025-09-09 | 9.52 | 9.57 | 0.07 | 0.74% | 9.48 | 9.63 | 87484 | 8359.45 | 1.69% |
| 2025-09-08 | 9.55 | 9.50 | -0.04 | -0.42% | 9.44 | 9.65 | 96580 | 9195.24 | 1.86% |
| 2025-09-05 | 9.50 | 9.54 | -0.01 | -0.10% | 9.36 | 9.57 | 94591 | 8977.32 | 1.82% |
| 2025-09-04 | 9.28 | 9.55 | 0.26 | 2.80% | 9.25 | 9.61 | 137334 | 13007.19 | 2.65% |
| 2025-09-03 | 9.51 | 9.29 | -0.22 | -2.31% | 9.26 | 9.57 | 95855 | 9000.32 | 1.85% |
| 2025-09-02 | 9.72 | 9.51 | -0.25 | -2.56% | 9.44 | 9.73 | 142077 | 13544.13 | 2.74% |
| 2025-09-01 | 9.57 | 9.76 | 0.25 | 2.63% | 9.33 | 10.05 | 294737 | 28457.60 | 5.69% |
| 2025-08-29 | 9.31 | 9.51 | 0.36 | 3.93% | 9.27 | 9.59 | 224196 | 21143.21 | 4.33% |
| 2025-08-28 | 9.22 | 9.15 | -0.05 | -0.54% | 8.92 | 9.28 | 95985 | 8728.64 | 1.85% |
| 2025-08-27 | 9.36 | 9.20 | -0.16 | -1.71% | 9.18 | 9.38 | 69071 | 6401.76 | 1.33% |
| 2025-08-26 | 9.30 | 9.36 | 0.07 | 0.75% | 9.25 | 9.39 | 78444 | 7336.00 | 1.51% |
| 2025-08-25 | 9.32 | 9.29 | 0.01 | 0.11% | 9.22 | 9.33 | 75608 | 7003.95 | 1.46% |
| 2025-08-22 | 9.34 | 9.28 | -0.04 | -0.43% | 9.21 | 9.35 | 58591 | 5423.14 | 1.13% |
| 2025-08-21 | 9.30 | 9.32 | 0.03 | 0.32% | 9.26 | 9.35 | 55444 | 5161.66 | 1.07% |
| 2025-08-20 | 9.20 | 9.29 | 0.09 | 0.98% | 9.17 | 9.29 | 59218 | 5479.51 | 1.14% |
| 2025-08-19 | 9.19 | 9.20 | 0.02 | 0.22% | 9.16 | 9.29 | 56853 | 5246.47 | 1.10% |
| 2025-08-18 | 9.12 | 9.18 | 0.11 | 1.21% | 9.08 | 9.21 | 64113 | 5874.18 | 1.24% |
| 2025-08-15 | 8.98 | 9.07 | 0.07 | 0.78% | 8.98 | 9.10 | 49163 | 4452.33 | 0.95% |
深证大盘股票行情在线 K线走势图
浙农股份(002758)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
