托普云农(301556)股票行情
托普云农(301556)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 |
|---|
| 2026-02-03 | 115.60 | 117.02 | 4.92 | 4.39% | 113.00 | 118.02 | 34240 | 39599.16 | 11.61% | 0.00 |
| 2026-02-02 | 123.24 | 112.10 | -16.17 | -12.61% | 111.76 | 123.94 | 49792 | 58325.00 | 16.89% | 1.00 |
| 2026-01-30 | 125.00 | 128.27 | 1.27 | 1.00% | 122.25 | 134.40 | 56617 | 73321.03 | 19.21% | 5.00 |
| 2026-01-29 | 118.85 | 127.00 | 7.27 | 6.07% | 116.38 | 131.20 | 60111 | 75331.63 | 20.39% | 0.00 |
| 2026-01-28 | 117.44 | 119.73 | 2.37 | 2.02% | 116.02 | 121.50 | 39034 | 46740.28 | 13.24% | 1.00 |
| 2026-01-27 | 116.48 | 117.36 | 0.73 | 0.63% | 114.01 | 118.48 | 30311 | 35101.83 | 10.28% | 0.00 |
| 2026-01-26 | 119.90 | 116.63 | -3.10 | -2.59% | 115.20 | 121.60 | 35931 | 42570.37 | 12.19% | 0.00 |
| 2026-01-23 | 116.98 | 119.73 | 3.67 | 3.16% | 115.10 | 121.58 | 43603 | 51954.35 | 14.79% | 0.00 |
| 2026-01-22 | 116.06 | 116.06 | 1.06 | 0.92% | 114.00 | 117.90 | 34914 | 40637.70 | 11.84% | 0.00 |
| 2026-01-21 | 112.43 | 115.00 | 0.40 | 0.35% | 112.11 | 118.33 | 34911 | 40422.01 | 11.84% | 3.00 |
| 2026-01-20 | 115.35 | 114.60 | 0.25 | 0.22% | 113.50 | 118.19 | 39350 | 45372.62 | 13.35% | 14.00 |
| 2026-01-19 | 116.66 | 114.35 | -3.70 | -3.13% | 113.51 | 118.90 | 39184 | 45389.00 | 13.29% | 1.00 |
| 2026-01-16 | 134.06 | 118.05 | -15.25 | -11.44% | 118.00 | 135.01 | 77408 | 95588.20 | 26.26% | 0.00 |
| 2026-01-15 | 141.61 | 133.30 | -15.76 | -10.57% | 132.00 | 147.00 | 73507 | 100778.09 | 24.93% | 0.00 |
| 2026-01-14 | 139.50 | 149.06 | 6.05 | 4.23% | 133.33 | 168.00 | 99511 | 149403.47 | 33.76% | 5.00 |
| 2026-01-13 | 153.01 | 143.01 | 5.69 | 4.14% | 135.00 | 156.00 | 97384 | 142650.92 | 33.03% | 1.00 |
| 2026-01-12 | 124.73 | 137.32 | 15.73 | 12.94% | 122.22 | 139.69 | 93054 | 121245.30 | 31.57% | 1.00 |
| 2026-01-09 | 114.32 | 121.59 | 9.51 | 8.49% | 110.30 | 125.00 | 61158 | 72042.19 | 20.75% | 0.00 |
| 2026-01-08 | 109.03 | 112.08 | 7.82 | 7.50% | 108.97 | 117.11 | 58047 | 65808.74 | 19.69% | 2.00 |
| 2026-01-07 | 100.60 | 104.26 | 3.29 | 3.26% | 100.35 | 105.33 | 31921 | 32905.41 | 10.83% | 1.00 |
| 2026-01-06 | 100.33 | 100.97 | 0.64 | 0.64% | 99.70 | 101.20 | 17025 | 17118.26 | 5.78% | 0.00 |
| 2026-01-05 | 98.50 | 100.33 | 2.29 | 2.34% | 97.73 | 101.18 | 23234 | 23129.41 | 7.88% | 0.00 |
| 2025-12-31 | 96.12 | 98.04 | 1.92 | 2.00% | 95.25 | 99.50 | 24135 | 23410.15 | 8.19% | 0.00 |
| 2025-12-30 | 98.90 | 96.12 | -3.38 | -3.40% | 95.89 | 102.00 | 34133 | 33629.52 | 11.58% | 0.00 |
| 2025-12-29 | 99.67 | 99.50 | 0.71 | 0.72% | 98.53 | 99.71 | 11437 | 11338.70 | 3.88% | 0.00 |
| 2025-12-26 | 99.17 | 98.79 | -0.26 | -0.26% | 98.00 | 99.78 | 11736 | 11594.90 | 3.98% | 0.00 |
| 2025-12-25 | 99.77 | 99.05 | -0.25 | -0.25% | 98.79 | 101.18 | 15710 | 15650.15 | 5.33% | 0.00 |
| 2025-12-24 | 95.60 | 99.30 | 3.50 | 3.65% | 95.60 | 100.65 | 27042 | 26739.47 | 9.17% | 0.00 |
| 2025-12-23 | 97.56 | 95.80 | -1.52 | -1.56% | 95.65 | 97.77 | 9061 | 8727.61 | 3.07% | 0.00 |
| 2025-12-22 | 96.40 | 97.32 | 0.62 | 0.64% | 96.02 | 98.84 | 11815 | 11548.72 | 4.01% | 0.00 |
| 2025-12-19 | 95.01 | 96.70 | 1.69 | 1.78% | 95.01 | 97.59 | 12065 | 11624.60 | 4.09% | 0.00 |
| 2025-12-18 | 94.78 | 95.01 | -0.89 | -0.93% | 94.51 | 96.16 | 8202 | 7832.11 | 2.78% | 0.00 |
| 2025-12-17 | 96.96 | 95.90 | -1.72 | -1.76% | 93.00 | 97.64 | 16413 | 15696.08 | 5.57% | 0.00 |
| 2025-12-16 | 97.01 | 97.62 | -0.01 | -0.01% | 95.20 | 98.98 | 14616 | 14227.05 | 4.96% | 0.00 |
| 2025-12-15 | 98.71 | 97.63 | -2.41 | -2.41% | 97.63 | 100.15 | 15040 | 14816.83 | 5.10% | 2.00 |
| 2025-12-12 | 99.00 | 100.04 | 0.87 | 0.88% | 98.00 | 101.80 | 23846 | 23917.58 | 8.09% | 0.00 |
| 2025-12-11 | 100.65 | 99.17 | -0.95 | -0.95% | 98.32 | 100.90 | 18926 | 18772.29 | 6.42% | 1.00 |
| 2025-12-10 | 97.00 | 100.12 | 3.40 | 3.52% | 95.88 | 102.00 | 26773 | 26639.72 | 9.08% | 0.00 |
| 2025-12-09 | 98.01 | 96.72 | -1.49 | -1.52% | 96.62 | 99.31 | 9022 | 8841.97 | 3.06% | 0.00 |
| 2025-12-08 | 97.54 | 98.21 | 0.93 | 0.96% | 97.29 | 99.25 | 11990 | 11779.67 | 4.07% | 0.00 |
| 2025-12-05 | 95.44 | 97.28 | 1.45 | 1.51% | 94.40 | 97.40 | 10036 | 9650.11 | 3.40% | 0.00 |
| 2025-12-04 | 97.68 | 95.83 | -1.90 | -1.94% | 95.56 | 98.68 | 10259 | 9925.15 | 3.48% | 0.00 |
| 2025-12-03 | 98.10 | 97.73 | -0.76 | -0.77% | 96.40 | 99.27 | 9635 | 9362.67 | 3.27% | 0.00 |
| 2025-12-02 | 99.15 | 98.49 | -0.69 | -0.70% | 98.08 | 99.97 | 10665 | 10526.75 | 3.62% | 0.00 |
| 2025-12-01 | 96.50 | 99.18 | 2.21 | 2.28% | 95.81 | 99.98 | 17972 | 17666.16 | 6.10% | 0.00 |
| 2025-11-28 | 94.86 | 96.97 | 2.00 | 2.11% | 94.39 | 97.51 | 10811 | 10394.76 | 3.67% | 0.00 |
| 2025-11-27 | 96.00 | 94.97 | -1.21 | -1.26% | 94.91 | 96.57 | 6631 | 6346.12 | 2.25% | 0.00 |
| 2025-11-26 | 97.72 | 96.18 | -1.54 | -1.58% | 95.70 | 98.50 | 9898 | 9606.18 | 3.36% | 0.00 |
| 2025-11-25 | 97.04 | 97.72 | 0.96 | 0.99% | 97.00 | 98.63 | 13218 | 12958.86 | 4.48% | 0.00 |
| 2025-11-24 | 95.06 | 96.76 | 2.88 | 3.07% | 92.00 | 97.51 | 13130 | 12468.09 | 4.45% | 0.00 |
| 2025-11-21 | 97.40 | 93.88 | -4.75 | -4.82% | 92.80 | 99.05 | 14529 | 13988.38 | 4.93% | 0.00 |
| 2025-11-20 | 97.70 | 98.63 | 1.06 | 1.09% | 96.99 | 98.98 | 11130 | 10927.21 | 3.78% | 2.00 |
| 2025-11-19 | 97.77 | 97.57 | -0.20 | -0.20% | 96.13 | 98.30 | 7216 | 7014.18 | 2.45% | 0.00 |
| 2025-11-18 | 96.82 | 97.77 | 0.80 | 0.82% | 96.41 | 98.81 | 10103 | 9885.38 | 3.43% | 0.00 |
| 2025-11-17 | 95.06 | 97.20 | 1.80 | 1.89% | 95.03 | 97.77 | 9402 | 9078.37 | 3.19% | 0.00 |
| 2025-11-14 | 96.50 | 95.40 | -1.20 | -1.24% | 95.40 | 97.07 | 7313 | 7038.99 | 2.48% | 0.00 |
| 2025-11-13 | 95.71 | 96.60 | 0.70 | 0.73% | 95.34 | 96.79 | 5462 | 5263.81 | 1.85% | 0.00 |
| 2025-11-12 | 97.21 | 95.90 | -1.79 | -1.83% | 95.50 | 97.69 | 8815 | 8496.78 | 2.99% | 0.00 |
| 2025-11-11 | 99.99 | 97.69 | -1.37 | -1.38% | 97.50 | 99.99 | 9289 | 9126.43 | 3.15% | 0.00 |
| 2025-11-10 | 100.00 | 99.06 | 2.05 | 2.11% | 98.10 | 101.45 | 14630 | 14574.88 | 4.96% | 0.00 |
| 2025-11-07 | 98.03 | 97.01 | -1.78 | -1.80% | 96.88 | 98.82 | 9052 | 8846.35 | 3.07% | 0.00 |
| 2025-11-06 | 98.47 | 98.79 | 0.32 | 0.32% | 96.31 | 98.84 | 11831 | 11519.75 | 4.01% | 0.00 |
| 2025-11-05 | 97.78 | 98.47 | -0.60 | -0.61% | 97.26 | 99.00 | 10320 | 10135.45 | 3.50% | 0.00 |
| 2025-11-04 | 100.66 | 99.07 | -1.59 | -1.58% | 98.32 | 100.99 | 11618 | 11529.35 | 3.94% | 0.00 |
| 2025-11-03 | 100.93 | 100.66 | -0.24 | -0.24% | 99.66 | 102.00 | 16510 | 16617.01 | 5.60% | 0.00 |
| 2025-10-31 | 98.01 | 100.90 | 2.72 | 2.77% | 97.77 | 103.00 | 25058 | 25262.30 | 8.50% | 1.00 |
| 2025-10-30 | 102.33 | 98.18 | -1.65 | -1.65% | 98.09 | 103.33 | 16501 | 16478.35 | 5.60% | 0.00 |
| 2025-10-29 | 99.43 | 99.83 | -0.75 | -0.75% | 98.00 | 100.41 | 17426 | 17325.94 | 5.91% | 0.00 |
| 2025-10-28 | 95.70 | 100.58 | 6.22 | 6.59% | 95.20 | 101.85 | 32956 | 32707.01 | 11.18% | 0.00 |
| 2025-10-27 | 95.01 | 94.36 | -1.02 | -1.07% | 94.10 | 95.30 | 11342 | 10720.87 | 3.85% | 0.00 |
| 2025-10-24 | 94.30 | 95.38 | -0.61 | -0.64% | 93.01 | 98.03 | 18113 | 17183.94 | 6.14% | 0.00 |
| 2025-10-23 | 94.59 | 95.99 | 1.00 | 1.05% | 94.03 | 96.00 | 5820 | 5521.56 | 1.97% | 0.00 |
| 2025-10-22 | 95.20 | 94.99 | -0.79 | -0.82% | 94.74 | 95.78 | 6771 | 6442.01 | 2.30% | 0.00 |
| 2025-10-21 | 95.13 | 95.78 | 0.72 | 0.76% | 95.09 | 96.48 | 6738 | 6454.19 | 2.29% | 0.00 |
| 2025-10-20 | 94.77 | 95.06 | 0.29 | 0.31% | 94.00 | 95.63 | 7588 | 7192.54 | 2.57% | 0.00 |
| 2025-10-17 | 96.86 | 94.77 | -2.05 | -2.12% | 93.51 | 97.29 | 13216 | 12605.13 | 4.48% | 0.00 |
| 2025-10-16 | 98.57 | 96.82 | -1.75 | -1.78% | 96.60 | 99.96 | 9917 | 9715.09 | 5.12% | 0.00 |
| 2025-10-15 | 96.80 | 98.57 | 1.84 | 1.90% | 94.60 | 98.99 | 13431 | 13154.05 | 6.94% | 0.00 |
| 2025-10-14 | 98.77 | 96.73 | -2.04 | -2.07% | 96.21 | 98.90 | 13675 | 13352.88 | 7.07% | 0.00 |
| 2025-10-13 | 92.85 | 98.77 | 3.98 | 4.20% | 92.42 | 100.50 | 20629 | 20287.18 | 10.66% | 0.00 |
深证大盘股票行情在线 K线走势图
托普云农(301556)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
