青农商行(002958)股票行情 青农商行股票行情 002958股票行情_爱股网
青农商行(002958)股票行情
青农商行(002958)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 |
|---|
| 2025-10-28 | 3.27 | 3.24 | -0.03 | -0.92% | 3.23 | 3.29 | 433746 | 14104.50 | 0.80% |
| 2025-10-27 | 3.26 | 3.27 | 0.00 | 0.00% | 3.23 | 3.30 | 520662 | 17000.87 | 0.96% |
| 2025-10-24 | 3.30 | 3.27 | -0.04 | -1.21% | 3.25 | 3.31 | 657168 | 21584.31 | 1.21% |
| 2025-10-23 | 3.30 | 3.31 | 0.00 | 0.00% | 3.27 | 3.33 | 523343 | 17266.83 | 0.96% |
| 2025-10-22 | 3.27 | 3.31 | 0.04 | 1.22% | 3.26 | 3.31 | 498290 | 16409.54 | 0.92% |
| 2025-10-21 | 3.25 | 3.27 | 0.01 | 0.31% | 3.24 | 3.29 | 443812 | 14491.62 | 0.82% |
| 2025-10-20 | 3.23 | 3.26 | 0.02 | 0.62% | 3.20 | 3.27 | 529418 | 17126.16 | 0.97% |
| 2025-10-17 | 3.25 | 3.24 | -0.02 | -0.61% | 3.22 | 3.28 | 615713 | 20041.97 | 1.13% |
| 2025-10-16 | 3.23 | 3.26 | 0.03 | 0.93% | 3.22 | 3.28 | 550657 | 17873.68 | 1.01% |
| 2025-10-15 | 3.23 | 3.23 | 0.00 | 0.00% | 3.20 | 3.25 | 516599 | 16672.54 | 0.95% |
| 2025-10-14 | 3.17 | 3.23 | 0.07 | 2.22% | 3.15 | 3.23 | 717491 | 22972.18 | 1.32% |
| 2025-10-13 | 3.16 | 3.16 | -0.01 | -0.32% | 3.11 | 3.19 | 551670 | 17400.37 | 1.01% |
| 2025-10-10 | 3.13 | 3.17 | 0.03 | 0.96% | 3.13 | 3.19 | 464835 | 14720.54 | 0.94% |
| 2025-10-09 | 3.11 | 3.14 | 0.03 | 0.96% | 3.10 | 3.14 | 304478 | 9505.83 | 0.62% |
| 2025-09-30 | 3.16 | 3.11 | -0.05 | -1.58% | 3.11 | 3.16 | 427989 | 13401.24 | 0.87% |
| 2025-09-29 | 3.16 | 3.16 | 0.01 | 0.32% | 3.12 | 3.17 | 496689 | 15614.96 | 1.01% |
| 2025-09-26 | 3.13 | 3.15 | 0.01 | 0.32% | 3.12 | 3.15 | 291061 | 9131.18 | 0.59% |
| 2025-09-25 | 3.16 | 3.14 | -0.03 | -0.95% | 3.13 | 3.17 | 356845 | 11216.92 | 0.72% |
| 2025-09-24 | 3.17 | 3.17 | -0.01 | -0.31% | 3.16 | 3.21 | 435030 | 13826.16 | 0.88% |
| 2025-09-23 | 3.16 | 3.18 | 0.01 | 0.32% | 3.14 | 3.19 | 542251 | 17178.37 | 1.10% |
| 2025-09-22 | 3.17 | 3.17 | 0.00 | 0.00% | 3.14 | 3.18 | 321143 | 10150.94 | 0.65% |
| 2025-09-19 | 3.17 | 3.17 | 0.00 | 0.00% | 3.13 | 3.19 | 461295 | 14595.76 | 0.93% |
| 2025-09-18 | 3.25 | 3.17 | -0.08 | -2.46% | 3.16 | 3.26 | 554183 | 17795.47 | 1.12% |
| 2025-09-17 | 3.25 | 3.25 | 0.01 | 0.31% | 3.23 | 3.27 | 373420 | 12149.81 | 0.76% |
| 2025-09-16 | 3.24 | 3.24 | -0.01 | -0.31% | 3.23 | 3.27 | 401430 | 13039.45 | 0.81% |
| 2025-09-15 | 3.27 | 3.25 | -0.03 | -0.91% | 3.23 | 3.28 | 465903 | 15125.20 | 0.94% |
| 2025-09-12 | 3.31 | 3.28 | -0.04 | -1.20% | 3.26 | 3.32 | 397063 | 13054.17 | 0.80% |
| 2025-09-11 | 3.29 | 3.32 | 0.03 | 0.91% | 3.25 | 3.32 | 548927 | 18038.13 | 1.11% |
| 2025-09-10 | 3.27 | 3.29 | 0.01 | 0.30% | 3.26 | 3.31 | 474155 | 15583.11 | 0.96% |
| 2025-09-09 | 3.26 | 3.28 | 0.03 | 0.92% | 3.25 | 3.30 | 514344 | 16827.66 | 1.04% |
| 2025-09-08 | 3.27 | 3.25 | -0.02 | -0.61% | 3.24 | 3.29 | 348162 | 11346.41 | 0.70% |
| 2025-09-05 | 3.28 | 3.27 | -0.02 | -0.61% | 3.23 | 3.29 | 493635 | 16058.83 | 1.00% |
| 2025-09-04 | 3.28 | 3.29 | 0.00 | 0.00% | 3.23 | 3.31 | 559988 | 18308.05 | 1.13% |
| 2025-09-03 | 3.37 | 3.29 | -0.09 | -2.66% | 3.28 | 3.38 | 733258 | 24343.02 | 1.48% |
| 2025-09-02 | 3.35 | 3.38 | 0.02 | 0.60% | 3.33 | 3.39 | 1187503 | 39938.36 | 2.40% |
| 2025-09-01 | 3.42 | 3.36 | -0.06 | -1.75% | 3.34 | 3.42 | 758522 | 25576.26 | 1.54% |
| 2025-08-29 | 3.40 | 3.42 | 0.02 | 0.59% | 3.39 | 3.48 | 661750 | 22783.67 | 1.34% |
| 2025-08-28 | 3.42 | 3.40 | -0.04 | -1.16% | 3.36 | 3.44 | 782669 | 26589.38 | 1.58% |
| 2025-08-27 | 3.50 | 3.44 | -0.06 | -1.71% | 3.44 | 3.51 | 547176 | 19006.83 | 1.11% |
| 2025-08-26 | 3.54 | 3.50 | -0.04 | -1.13% | 3.50 | 3.54 | 474607 | 16671.68 | 0.96% |
| 2025-08-25 | 3.50 | 3.54 | 0.02 | 0.57% | 3.49 | 3.57 | 593142 | 20959.63 | 1.20% |
| 2025-08-22 | 3.55 | 3.52 | -0.02 | -0.56% | 3.47 | 3.55 | 633507 | 22172.81 | 1.28% |
| 2025-08-21 | 3.49 | 3.54 | 0.05 | 1.43% | 3.46 | 3.56 | 585702 | 20607.68 | 1.19% |
| 2025-08-20 | 3.44 | 3.49 | 0.04 | 1.16% | 3.44 | 3.52 | 515298 | 17962.06 | 1.04% |
| 2025-08-19 | 3.47 | 3.45 | -0.01 | -0.29% | 3.44 | 3.47 | 318308 | 10992.50 | 0.64% |
| 2025-08-18 | 3.44 | 3.46 | 0.01 | 0.29% | 3.43 | 3.49 | 612562 | 21230.74 | 1.24% |
| 2025-08-15 | 3.47 | 3.45 | -0.02 | -0.58% | 3.40 | 3.47 | 535225 | 18394.50 | 1.08% |
| 2025-08-14 | 3.51 | 3.47 | -0.04 | -1.14% | 3.47 | 3.53 | 363210 | 12705.61 | 0.74% |
| 2025-08-13 | 3.52 | 3.51 | -0.01 | -0.28% | 3.50 | 3.53 | 403566 | 14177.89 | 0.82% |
| 2025-08-12 | 3.51 | 3.52 | 0.02 | 0.57% | 3.50 | 3.53 | 285877 | 10056.59 | 0.58% |
| 2025-08-11 | 3.55 | 3.50 | -0.04 | -1.13% | 3.50 | 3.55 | 469911 | 16517.41 | 0.95% |
| 2025-08-08 | 3.55 | 3.54 | -0.02 | -0.56% | 3.53 | 3.58 | 393059 | 13966.43 | 0.80% |
| 2025-08-07 | 3.54 | 3.56 | 0.01 | 0.28% | 3.52 | 3.56 | 378989 | 13436.56 | 0.77% |
| 2025-08-06 | 3.57 | 3.55 | -0.02 | -0.56% | 3.53 | 3.58 | 423817 | 15036.08 | 0.86% |
| 2025-08-05 | 3.50 | 3.57 | 0.07 | 2.00% | 3.48 | 3.58 | 563985 | 19979.99 | 1.14% |
| 2025-08-04 | 3.48 | 3.50 | 0.01 | 0.29% | 3.46 | 3.52 | 418278 | 14628.80 | 0.85% |
| 2025-08-01 | 3.49 | 3.49 | -0.01 | -0.29% | 3.45 | 3.53 | 476535 | 16621.47 | 0.96% |
| 2025-07-31 | 3.58 | 3.50 | -0.08 | -2.23% | 3.48 | 3.58 | 760317 | 26689.47 | 1.54% |
| 2025-07-30 | 3.52 | 3.58 | 0.06 | 1.70% | 3.51 | 3.61 | 830321 | 29706.46 | 1.68% |
| 2025-07-29 | 3.56 | 3.52 | -0.04 | -1.12% | 3.51 | 3.58 | 697409 | 24665.04 | 1.41% |
| 2025-07-28 | 3.56 | 3.56 | 0.00 | 0.00% | 3.55 | 3.60 | 518580 | 18542.51 | 1.05% |
| 2025-07-25 | 3.57 | 3.56 | -0.01 | -0.28% | 3.56 | 3.61 | 595790 | 21329.08 | 1.21% |
| 2025-07-24 | 3.63 | 3.57 | -0.05 | -1.38% | 3.55 | 3.63 | 747610 | 26672.73 | 1.51% |
| 2025-07-23 | 3.61 | 3.62 | -0.01 | -0.28% | 3.61 | 3.66 | 766540 | 27909.19 | 1.55% |
| 2025-07-22 | 3.64 | 3.63 | -0.01 | -0.27% | 3.55 | 3.65 | 870857 | 31295.89 | 1.76% |
| 2025-07-21 | 3.67 | 3.64 | -0.04 | -1.09% | 3.62 | 3.68 | 546047 | 19907.15 | 1.11% |
| 2025-07-18 | 3.68 | 3.68 | 0.01 | 0.27% | 3.65 | 3.69 | 650822 | 23913.11 | 1.32% |
| 2025-07-17 | 3.68 | 3.67 | -0.01 | -0.27% | 3.65 | 3.71 | 477640 | 17538.06 | 0.97% |
| 2025-07-16 | 3.74 | 3.68 | -0.05 | -1.34% | 3.62 | 3.74 | 1006418 | 36832.38 | 2.04% |
| 2025-07-15 | 3.83 | 3.73 | -0.09 | -2.36% | 3.73 | 3.85 | 870758 | 32806.42 | 1.76% |
| 2025-07-14 | 3.77 | 3.82 | 0.05 | 1.33% | 3.76 | 3.88 | 1084385 | 41656.63 | 2.20% |
| 2025-07-11 | 3.87 | 3.77 | -0.10 | -2.58% | 3.76 | 3.89 | 1332728 | 50984.68 | 2.70% |
| 2025-07-10 | 3.79 | 3.87 | 0.08 | 2.11% | 3.78 | 3.89 | 1255187 | 48273.34 | 2.54% |
| 2025-07-09 | 3.77 | 3.79 | 0.03 | 0.80% | 3.73 | 3.84 | 1303568 | 49387.21 | 2.64% |
| 2025-07-08 | 3.87 | 3.88 | 0.01 | 0.26% | 3.82 | 3.92 | 1087336 | 41964.47 | 2.20% |
| 2025-07-07 | 3.78 | 3.87 | 0.10 | 2.65% | 3.77 | 3.91 | 1628567 | 62729.53 | 3.30% |
| 2025-07-04 | 3.69 | 3.77 | 0.07 | 1.89% | 3.69 | 3.79 | 917899 | 34470.11 | 1.86% |
| 2025-07-03 | 3.69 | 3.70 | 0.01 | 0.27% | 3.66 | 3.72 | 468582 | 17307.05 | 0.95% |
| 2025-07-02 | 3.68 | 3.69 | 0.01 | 0.27% | 3.67 | 3.73 | 724380 | 26846.48 | 1.47% |
| 2025-07-01 | 3.61 | 3.68 | 0.07 | 1.94% | 3.61 | 3.69 | 694653 | 25453.46 | 1.41% |
深证大盘股票行情在线 K线走势图
青农商行(002958)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
