新农股份(002942)股票行情
新农股份(002942)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 |
|---|
| 2025-04-16 | 15.61 | 15.30 | -0.26 | -1.67% | 15.06 | 15.70 | 11919 | 1829.92 | 0.87% |
| 2025-04-15 | 15.36 | 15.56 | 0.20 | 1.30% | 15.32 | 15.70 | 16429 | 2555.39 | 1.20% |
| 2025-04-14 | 15.39 | 15.36 | 0.44 | 2.95% | 15.16 | 15.57 | 19339 | 2970.57 | 1.41% |
| 2025-04-11 | 15.12 | 14.92 | -0.27 | -1.78% | 14.80 | 15.36 | 15772 | 2377.16 | 1.15% |
| 2025-04-10 | 14.72 | 15.19 | 0.38 | 2.57% | 14.72 | 15.45 | 23678 | 3588.02 | 1.73% |
| 2025-04-09 | 14.88 | 14.81 | -0.14 | -0.94% | 13.81 | 14.96 | 29336 | 4239.33 | 2.14% |
| 2025-04-08 | 14.35 | 14.95 | 0.65 | 4.55% | 13.79 | 14.95 | 31523 | 4574.40 | 2.30% |
| 2025-04-07 | 15.02 | 14.30 | -1.59 | -10.01% | 14.30 | 15.37 | 22834 | 3291.40 | 1.66% |
| 2025-04-03 | 15.65 | 15.89 | 0.07 | 0.44% | 15.48 | 15.95 | 13248 | 2089.89 | 0.97% |
| 2025-04-02 | 15.50 | 15.82 | 0.06 | 0.38% | 15.50 | 15.98 | 12558 | 1986.88 | 0.92% |
| 2025-04-01 | 15.48 | 15.76 | 0.29 | 1.87% | 15.42 | 16.00 | 20431 | 3227.36 | 1.49% |
| 2025-03-31 | 15.68 | 15.47 | -0.37 | -2.34% | 15.19 | 15.74 | 16688 | 2569.74 | 1.22% |
| 2025-03-28 | 16.24 | 15.84 | -0.51 | -3.12% | 15.82 | 16.36 | 21577 | 3454.54 | 1.57% |
| 2025-03-27 | 16.21 | 16.35 | -0.03 | -0.18% | 16.21 | 16.54 | 19706 | 3228.97 | 1.44% |
| 2025-03-26 | 16.50 | 16.38 | -0.04 | -0.24% | 16.30 | 16.70 | 33562 | 5516.04 | 2.45% |
| 2025-03-25 | 15.42 | 16.42 | 0.88 | 5.66% | 15.29 | 16.78 | 53315 | 8629.29 | 3.89% |
| 2025-03-24 | 15.60 | 15.54 | -0.01 | -0.06% | 15.12 | 15.64 | 20954 | 3220.15 | 1.53% |
| 2025-03-21 | 15.81 | 15.55 | -0.38 | -2.39% | 15.50 | 15.98 | 16754 | 2627.33 | 1.22% |
| 2025-03-20 | 15.89 | 15.93 | -0.04 | -0.25% | 15.87 | 16.20 | 16433 | 2626.33 | 1.20% |
| 2025-03-19 | 16.17 | 15.97 | -0.15 | -0.93% | 15.89 | 16.23 | 21238 | 3414.45 | 1.55% |
| 2025-03-18 | 16.08 | 16.12 | 0.04 | 0.25% | 15.78 | 16.12 | 19515 | 3121.99 | 1.42% |
| 2025-03-17 | 15.90 | 16.08 | 0.17 | 1.07% | 15.85 | 16.08 | 19720 | 3152.99 | 1.44% |
| 2025-03-14 | 15.95 | 15.91 | -0.01 | -0.06% | 15.75 | 15.95 | 18515 | 2939.06 | 1.35% |
| 2025-03-13 | 16.09 | 15.92 | -0.14 | -0.87% | 15.65 | 16.13 | 20904 | 3316.45 | 1.52% |
| 2025-03-12 | 16.06 | 16.06 | 0.01 | 0.06% | 15.87 | 16.16 | 34162 | 5475.25 | 2.49% |
| 2025-03-11 | 15.87 | 16.05 | -0.03 | -0.19% | 15.58 | 16.05 | 43275 | 6839.97 | 3.15% |
| 2025-03-10 | 15.89 | 16.08 | 0.18 | 1.13% | 15.80 | 16.55 | 62210 | 10037.10 | 4.53% |
| 2025-03-07 | 16.00 | 15.90 | -0.09 | -0.56% | 15.70 | 16.12 | 48258 | 7682.39 | 3.52% |
| 2025-03-06 | 16.20 | 15.99 | -0.24 | -1.48% | 15.88 | 16.23 | 59664 | 9533.05 | 4.35% |
| 2025-03-05 | 16.63 | 16.23 | -0.23 | -1.40% | 15.84 | 16.71 | 56962 | 9187.21 | 4.15% |
| 2025-03-04 | 17.00 | 16.46 | -0.12 | -0.72% | 16.36 | 17.50 | 108513 | 18297.43 | 7.91% |
| 2025-03-03 | 15.10 | 16.58 | 1.51 | 10.02% | 15.08 | 16.58 | 76761 | 12307.77 | 5.59% |
| 2025-02-28 | 15.09 | 15.07 | -0.01 | -0.07% | 14.88 | 15.28 | 21292 | 3224.60 | 1.55% |
| 2025-02-27 | 15.07 | 15.08 | -0.01 | -0.07% | 14.86 | 15.17 | 13048 | 1957.84 | 0.95% |
| 2025-02-26 | 14.90 | 15.09 | 0.14 | 0.94% | 14.90 | 15.20 | 12946 | 1954.74 | 0.94% |
| 2025-02-25 | 15.06 | 14.95 | -0.25 | -1.64% | 14.84 | 15.14 | 19026 | 2846.91 | 1.39% |
| 2025-02-24 | 15.32 | 15.20 | 0.13 | 0.86% | 15.12 | 15.55 | 26629 | 4084.17 | 1.94% |
| 2025-02-21 | 15.20 | 15.07 | -0.20 | -1.31% | 14.92 | 15.32 | 17761 | 2666.45 | 1.29% |
| 2025-02-20 | 15.18 | 15.27 | 0.14 | 0.93% | 15.11 | 15.39 | 19306 | 2943.07 | 1.41% |
| 2025-02-19 | 15.11 | 15.13 | 0.01 | 0.07% | 14.90 | 15.24 | 17622 | 2665.64 | 1.28% |
| 2025-02-18 | 15.18 | 15.12 | -0.10 | -0.66% | 14.85 | 15.37 | 23831 | 3611.27 | 1.74% |
| 2025-02-17 | 15.06 | 15.22 | 0.22 | 1.47% | 14.99 | 15.37 | 23810 | 3621.10 | 1.74% |
| 2025-02-14 | 15.35 | 15.00 | -0.40 | -2.60% | 14.99 | 15.37 | 28783 | 4346.19 | 2.10% |
| 2025-02-13 | 15.35 | 15.40 | -0.03 | -0.19% | 15.23 | 15.53 | 21000 | 3225.12 | 1.50% |
| 2025-02-12 | 15.49 | 15.43 | -0.17 | -1.09% | 15.30 | 15.59 | 28039 | 4317.51 | 2.00% |
| 2025-02-11 | 15.38 | 15.60 | 0.28 | 1.83% | 15.20 | 15.69 | 40114 | 6227.00 | 2.87% |
| 2025-02-10 | 15.36 | 15.32 | -0.05 | -0.33% | 15.11 | 15.42 | 25943 | 3951.24 | 1.85% |
| 2025-02-07 | 15.26 | 15.37 | 0.13 | 0.85% | 15.10 | 15.50 | 39193 | 5978.47 | 2.80% |
| 2025-02-06 | 15.01 | 15.24 | 0.12 | 0.79% | 14.91 | 15.24 | 25383 | 3835.30 | 1.81% |
| 2025-02-05 | 14.94 | 15.12 | 0.05 | 0.33% | 14.60 | 15.25 | 28310 | 4263.20 | 2.02% |
| 2025-01-27 | 15.33 | 15.07 | -0.26 | -1.70% | 15.06 | 15.54 | 31819 | 4847.20 | 2.27% |
| 2025-01-24 | 15.30 | 15.33 | -0.35 | -2.23% | 14.90 | 15.45 | 44727 | 6800.14 | 3.19% |
| 2025-01-23 | 15.15 | 15.68 | 0.62 | 4.12% | 14.93 | 15.84 | 75160 | 11554.98 | 5.37% |
| 2025-01-22 | 15.02 | 15.06 | -0.21 | -1.38% | 14.90 | 15.39 | 43037 | 6496.60 | 3.07% |
| 2025-01-21 | 15.42 | 15.27 | -0.44 | -2.80% | 15.01 | 15.42 | 70611 | 10713.72 | 5.04% |
| 2025-01-20 | 15.84 | 15.71 | -0.13 | -0.82% | 15.28 | 16.21 | 122452 | 19041.94 | 8.75% |
| 2025-01-17 | 14.25 | 15.84 | 1.44 | 10.00% | 14.25 | 15.84 | 70639 | 11140.03 | 5.05% |
| 2025-01-16 | 14.66 | 14.40 | -0.40 | -2.70% | 14.20 | 15.12 | 53216 | 7758.30 | 3.80% |
| 2025-01-15 | 15.16 | 14.80 | -0.43 | -2.82% | 14.45 | 15.22 | 49604 | 7320.25 | 3.54% |
| 2025-01-14 | 14.70 | 15.23 | 0.53 | 3.61% | 13.80 | 15.38 | 82345 | 12071.12 | 5.88% |
| 2025-01-13 | 15.00 | 14.70 | 0.28 | 1.94% | 14.40 | 15.86 | 89814 | 13628.07 | 6.42% |
| 2025-01-10 | 15.20 | 14.42 | -0.73 | -4.82% | 14.29 | 15.20 | 29752 | 4353.61 | 2.13% |
| 2025-01-09 | 14.65 | 15.15 | 0.35 | 2.36% | 14.61 | 15.18 | 31879 | 4777.06 | 2.28% |
| 2025-01-08 | 13.91 | 14.80 | 0.82 | 5.87% | 13.82 | 14.92 | 36146 | 5222.92 | 2.58% |
| 2025-01-07 | 13.39 | 13.98 | 0.59 | 4.41% | 13.36 | 14.01 | 19956 | 2730.90 | 1.43% |
| 2025-01-06 | 13.52 | 13.39 | -0.12 | -0.89% | 12.92 | 13.57 | 16760 | 2231.02 | 1.20% |
| 2025-01-03 | 13.87 | 13.51 | -0.35 | -2.53% | 13.44 | 14.13 | 14041 | 1921.54 | 1.00% |
| 2025-01-02 | 14.12 | 13.86 | -0.26 | -1.84% | 13.75 | 14.34 | 14436 | 2023.78 | 1.03% |
| 2024-12-31 | 14.45 | 14.12 | -0.27 | -1.88% | 14.10 | 14.59 | 10714 | 1531.68 | 0.77% |
| 2024-12-30 | 14.56 | 14.39 | -0.16 | -1.10% | 14.14 | 14.56 | 10411 | 1494.05 | 0.74% |
| 2024-12-27 | 14.21 | 14.55 | 0.34 | 2.39% | 14.13 | 14.67 | 10326 | 1498.49 | 0.74% |
| 2024-12-26 | 13.91 | 14.21 | 0.32 | 2.30% | 13.90 | 14.28 | 9482 | 1342.18 | 0.68% |
| 2024-12-25 | 14.30 | 13.89 | -0.40 | -2.80% | 13.71 | 14.38 | 14531 | 2025.77 | 1.04% |
| 2024-12-24 | 14.31 | 14.29 | -0.02 | -0.14% | 14.13 | 14.59 | 13785 | 1973.90 | 0.98% |
| 2024-12-23 | 14.99 | 14.31 | -0.69 | -4.60% | 14.13 | 15.29 | 24297 | 3524.27 | 1.74% |
| 2024-12-20 | 14.65 | 15.00 | 0.30 | 2.04% | 14.60 | 15.20 | 23024 | 3457.86 | 1.64% |
| 2024-12-19 | 14.79 | 14.70 | -0.13 | -0.88% | 14.46 | 14.95 | 11836 | 1737.30 | 0.85% |
| 2024-12-18 | 14.73 | 14.83 | 0.10 | 0.68% | 14.57 | 15.09 | 20172 | 2994.15 | 1.44% |
| 2024-12-17 | 15.79 | 14.73 | -1.27 | -7.94% | 14.53 | 16.00 | 43416 | 6548.39 | 3.10% |
| 2024-12-16 | 15.46 | 16.00 | 0.51 | 3.29% | 15.36 | 16.14 | 35347 | 5604.16 | 2.52% |
深证大盘股票行情在线 K线走势图
