神农种业(300189)股票行情
神农种业(300189)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 |
|---|
| 2025-12-15 | 6.75 | 6.57 | -0.18 | -2.67% | 6.38 | 6.89 | 2227571 | 146870.64 | 25.14% | 21.00 |
| 2025-12-12 | 6.57 | 6.75 | 0.05 | 0.75% | 6.47 | 6.90 | 2847899 | 191878.77 | 32.13% | 1185.00 |
| 2025-12-11 | 7.01 | 6.70 | -0.18 | -2.62% | 6.54 | 7.24 | 4023354 | 274918.75 | 45.40% | 280.00 |
| 2025-12-10 | 5.74 | 6.88 | 1.15 | 20.07% | 5.73 | 6.88 | 4549358 | 294015.78 | 51.33% | 133.00 |
| 2025-12-09 | 6.05 | 5.73 | -0.42 | -6.83% | 5.68 | 6.15 | 1940540 | 112842.35 | 21.90% | 500.00 |
| 2025-12-08 | 5.99 | 6.15 | 0.14 | 2.33% | 5.97 | 6.25 | 1618756 | 99713.52 | 18.27% | 116.00 |
| 2025-12-05 | 5.89 | 6.01 | 0.19 | 3.26% | 5.67 | 6.12 | 1874353 | 111887.45 | 21.15% | 414.00 |
| 2025-12-04 | 6.01 | 5.82 | -0.26 | -4.28% | 5.80 | 6.12 | 1714760 | 100959.53 | 19.35% | 240.00 |
| 2025-12-03 | 6.17 | 6.08 | -0.27 | -4.25% | 6.05 | 6.40 | 2212359 | 137156.28 | 24.96% | 64.00 |
| 2025-12-02 | 6.01 | 6.35 | 0.34 | 5.66% | 5.90 | 6.43 | 2623902 | 161647.88 | 29.61% | 76.00 |
| 2025-12-01 | 6.10 | 6.01 | 0.01 | 0.17% | 5.92 | 6.17 | 1950183 | 117643.81 | 22.01% | 228.00 |
| 2025-11-28 | 5.61 | 6.00 | 0.49 | 8.89% | 5.41 | 6.10 | 2864953 | 166857.92 | 32.33% | 174.00 |
| 2025-11-27 | 5.86 | 5.51 | -0.45 | -7.55% | 5.45 | 5.89 | 2092153 | 117273.61 | 23.61% | 149.00 |
| 2025-11-26 | 5.68 | 5.96 | 0.17 | 2.94% | 5.60 | 6.19 | 2750752 | 163540.45 | 31.04% | 1027.00 |
| 2025-11-25 | 5.57 | 5.79 | 0.14 | 2.48% | 5.50 | 5.82 | 2421948 | 136704.80 | 27.33% | 407.00 |
| 2025-11-24 | 5.68 | 5.65 | -0.28 | -4.72% | 5.49 | 6.16 | 2678376 | 153070.81 | 30.22% | 201.00 |
| 2025-11-21 | 5.71 | 5.93 | 0.21 | 3.67% | 5.69 | 6.60 | 3795102 | 232891.59 | 42.82% | 143.00 |
| 2025-11-20 | 5.57 | 5.72 | 0.10 | 1.78% | 5.47 | 5.96 | 2360047 | 134044.75 | 26.63% | 487.00 |
| 2025-11-19 | 5.60 | 5.62 | -0.16 | -2.77% | 5.46 | 5.85 | 2051156 | 114889.29 | 23.14% | 150.00 |
| 2025-11-18 | 5.71 | 5.78 | 0.14 | 2.48% | 5.60 | 6.08 | 2288759 | 133188.64 | 25.83% | 206.00 |
| 2025-11-17 | 5.61 | 5.64 | 0.16 | 2.92% | 5.52 | 5.93 | 1988998 | 112887.98 | 22.44% | 133.00 |
| 2025-11-14 | 5.27 | 5.48 | 0.18 | 3.40% | 5.27 | 5.65 | 2056517 | 113676.33 | 23.20% | 378.00 |
| 2025-11-13 | 5.18 | 5.30 | 0.11 | 2.12% | 5.15 | 5.35 | 949063 | 50107.96 | 10.71% | 160.00 |
| 2025-11-12 | 5.27 | 5.19 | -0.08 | -1.52% | 5.18 | 5.35 | 903392 | 47331.57 | 10.19% | 253.00 |
| 2025-11-11 | 5.19 | 5.27 | 0.05 | 0.96% | 5.16 | 5.33 | 1138497 | 59895.20 | 12.85% | 117.00 |
| 2025-11-10 | 5.13 | 5.22 | 0.08 | 1.56% | 5.07 | 5.35 | 1473943 | 77067.12 | 16.63% | 297.00 |
| 2025-11-07 | 5.41 | 5.14 | -0.06 | -1.15% | 5.14 | 5.49 | 1792403 | 94316.16 | 20.22% | 242.00 |
| 2025-11-06 | 5.32 | 5.20 | -0.24 | -4.41% | 5.13 | 5.42 | 2193511 | 114391.84 | 24.75% | 89.00 |
| 2025-11-05 | 5.13 | 5.44 | 0.28 | 5.43% | 5.10 | 5.66 | 2859850 | 154721.11 | 32.27% | 256.00 |
| 2025-11-04 | 5.05 | 5.16 | 0.07 | 1.38% | 5.00 | 5.37 | 2228474 | 115007.31 | 25.15% | 167.00 |
| 2025-11-03 | 4.84 | 5.09 | 0.23 | 4.73% | 4.82 | 5.22 | 2067673 | 104425.84 | 23.33% | 149.00 |
| 2025-10-31 | 4.72 | 4.86 | 0.05 | 1.04% | 4.70 | 4.95 | 1444994 | 69883.80 | 16.30% | 13.00 |
| 2025-10-30 | 4.72 | 4.81 | 0.07 | 1.48% | 4.67 | 4.88 | 1521858 | 72525.66 | 17.17% | 248.00 |
| 2025-10-29 | 4.63 | 4.74 | 0.19 | 4.18% | 4.60 | 4.86 | 1740944 | 82574.71 | 19.64% | 167.00 |
| 2025-10-28 | 4.49 | 4.55 | 0.04 | 0.89% | 4.47 | 4.56 | 461202 | 20905.00 | 5.20% | 0.00 |
| 2025-10-27 | 4.52 | 4.51 | -0.05 | -1.10% | 4.49 | 4.56 | 581983 | 26255.22 | 6.57% | 133.00 |
| 2025-10-24 | 4.52 | 4.56 | 0.04 | 0.88% | 4.48 | 4.63 | 645585 | 29498.64 | 7.28% | 104.00 |
| 2025-10-23 | 4.51 | 4.52 | -0.03 | -0.66% | 4.44 | 4.58 | 654026 | 29534.76 | 7.38% | 100.00 |
| 2025-10-22 | 4.67 | 4.55 | -0.15 | -3.19% | 4.55 | 4.75 | 867714 | 40013.49 | 9.79% | 3.00 |
| 2025-10-21 | 4.65 | 4.70 | 0.04 | 0.86% | 4.53 | 4.72 | 1005127 | 46700.30 | 11.34% | 111.00 |
| 2025-10-20 | 4.62 | 4.66 | -0.05 | -1.06% | 4.59 | 4.78 | 1037824 | 48689.64 | 11.71% | 104.00 |
| 2025-10-17 | 4.65 | 4.71 | 0.02 | 0.43% | 4.61 | 4.92 | 1466027 | 69479.73 | 16.54% | 0.00 |
| 2025-10-16 | 4.65 | 4.69 | 0.05 | 1.08% | 4.62 | 4.78 | 1099588 | 51563.88 | 12.41% | 100.00 |
| 2025-10-15 | 4.66 | 4.64 | -0.17 | -3.53% | 4.58 | 4.68 | 1271183 | 58810.86 | 14.34% | 140.00 |
| 2025-10-14 | 4.60 | 4.81 | 0.13 | 2.78% | 4.58 | 4.88 | 2057083 | 97353.85 | 23.21% | 24.00 |
| 2025-10-13 | 4.85 | 4.68 | 0.22 | 4.93% | 4.63 | 5.15 | 2159005 | 104238.77 | 24.36% | 351.00 |
| 2025-10-10 | 4.42 | 4.46 | 0.04 | 0.90% | 4.41 | 4.51 | 553486 | 24724.55 | 6.25% | 50.00 |
| 2025-10-09 | 4.36 | 4.42 | 0.05 | 1.14% | 4.33 | 4.42 | 443835 | 19426.09 | 5.01% | 202.00 |
| 2025-09-30 | 4.32 | 4.37 | 0.04 | 0.92% | 4.32 | 4.39 | 365359 | 15940.05 | 4.12% | 10.00 |
| 2025-09-29 | 4.33 | 4.33 | -0.03 | -0.69% | 4.24 | 4.35 | 456310 | 19599.60 | 5.15% | 50.00 |
| 2025-09-26 | 4.32 | 4.36 | 0.05 | 1.16% | 4.32 | 4.42 | 559746 | 24529.02 | 6.32% | 42.00 |
| 2025-09-25 | 4.36 | 4.31 | -0.06 | -1.37% | 4.31 | 4.40 | 390100 | 16937.64 | 4.40% | 0.00 |
| 2025-09-24 | 4.33 | 4.37 | 0.03 | 0.69% | 4.29 | 4.38 | 384760 | 16780.71 | 4.34% | 0.00 |
| 2025-09-23 | 4.44 | 4.34 | -0.09 | -2.03% | 4.21 | 4.45 | 678388 | 29187.00 | 7.65% | 0.00 |
| 2025-09-22 | 4.48 | 4.43 | -0.05 | -1.12% | 4.38 | 4.50 | 473936 | 20962.53 | 5.35% | 0.00 |
| 2025-09-19 | 4.57 | 4.48 | -0.11 | -2.40% | 4.46 | 4.63 | 609604 | 27584.66 | 6.88% | 0.00 |
| 2025-09-18 | 4.69 | 4.59 | -0.10 | -2.13% | 4.53 | 4.74 | 804140 | 37409.73 | 9.07% | 2.00 |
| 2025-09-17 | 4.75 | 4.69 | -0.07 | -1.47% | 4.67 | 4.75 | 653681 | 30657.30 | 7.38% | 196.00 |
| 2025-09-16 | 4.73 | 4.76 | -0.01 | -0.21% | 4.66 | 4.77 | 791612 | 37246.54 | 8.93% | 139.00 |
| 2025-09-15 | 4.71 | 4.77 | 0.08 | 1.71% | 4.68 | 4.84 | 935100 | 44522.32 | 10.55% | 59.00 |
| 2025-09-12 | 4.70 | 4.69 | -0.03 | -0.64% | 4.66 | 4.78 | 837960 | 39521.94 | 9.46% | 122.00 |
| 2025-09-11 | 4.62 | 4.72 | 0.08 | 1.72% | 4.62 | 4.75 | 868397 | 40706.25 | 9.80% | 458.00 |
| 2025-09-10 | 4.58 | 4.64 | 0.06 | 1.31% | 4.55 | 4.64 | 624430 | 28687.45 | 7.05% | 18.00 |
| 2025-09-09 | 4.70 | 4.58 | -0.11 | -2.35% | 4.56 | 4.74 | 688014 | 31797.15 | 7.76% | 32.00 |
| 2025-09-08 | 4.63 | 4.69 | 0.06 | 1.30% | 4.61 | 4.75 | 771330 | 36156.99 | 8.70% | 0.00 |
| 2025-09-05 | 4.61 | 4.63 | 0.01 | 0.22% | 4.44 | 4.66 | 984633 | 44805.01 | 11.11% | 71.00 |
| 2025-09-04 | 4.77 | 4.62 | -0.19 | -3.95% | 4.56 | 4.77 | 1174624 | 54761.38 | 13.25% | 42.00 |
| 2025-09-03 | 5.03 | 4.81 | -0.25 | -4.94% | 4.77 | 5.15 | 1614010 | 80022.84 | 18.21% | 50.00 |
| 2025-09-02 | 4.99 | 5.06 | 0.06 | 1.20% | 4.92 | 5.25 | 1899266 | 96369.23 | 21.43% | 393.00 |
| 2025-09-01 | 5.03 | 5.00 | -0.08 | -1.57% | 4.90 | 5.10 | 1304618 | 65270.63 | 14.72% | 332.00 |
| 2025-08-29 | 5.01 | 5.08 | 0.04 | 0.79% | 4.99 | 5.31 | 1966168 | 101579.18 | 22.19% | 195.00 |
| 2025-08-28 | 5.08 | 5.04 | -0.14 | -2.70% | 4.96 | 5.15 | 1806732 | 91087.91 | 20.39% | 118.00 |
| 2025-08-27 | 5.01 | 5.18 | 0.13 | 2.57% | 4.91 | 5.28 | 2433504 | 123009.80 | 27.46% | 141.00 |
| 2025-08-26 | 5.04 | 5.05 | 0.00 | 0.00% | 5.00 | 5.10 | 1115046 | 56384.04 | 12.58% | 8.00 |
| 2025-08-25 | 4.96 | 5.05 | 0.08 | 1.61% | 4.94 | 5.08 | 1361160 | 68408.51 | 15.36% | 204.00 |
| 2025-08-22 | 4.99 | 4.97 | -0.04 | -0.80% | 4.89 | 5.05 | 1211692 | 59801.01 | 13.67% | 544.00 |
| 2025-08-21 | 4.94 | 5.01 | 0.03 | 0.60% | 4.93 | 5.18 | 1722878 | 87044.88 | 19.44% | 22.00 |
| 2025-08-20 | 4.93 | 4.98 | 0.03 | 0.61% | 4.90 | 5.03 | 1303301 | 64783.81 | 14.71% | 17.00 |
| 2025-08-19 | 4.97 | 4.95 | -0.02 | -0.40% | 4.92 | 5.04 | 996057 | 49483.43 | 11.24% | 109.00 |
| 2025-08-18 | 4.85 | 4.97 | 0.12 | 2.47% | 4.84 | 4.98 | 1344058 | 66495.93 | 15.17% | 152.00 |
深证大盘股票行情在线 K线走势图
神农种业(300189)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
