农发种业(600313)股票行情
农发种业(600313)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 | 6.74 | 6.67 | -0.08 | -1.19% | 6.66 | 6.81 | 474268 | 31826.55 | 4.38% |
| 2025-12-11 | 6.88 | 6.75 | -0.16 | -2.32% | 6.73 | 6.95 | 375642 | 25514.21 | 3.47% |
| 2025-12-10 | 6.80 | 6.91 | 0.11 | 1.62% | 6.77 | 6.96 | 508464 | 34946.60 | 4.70% |
| 2025-12-09 | 6.82 | 6.80 | -0.04 | -0.58% | 6.66 | 6.85 | 380024 | 25729.71 | 3.51% |
| 2025-12-08 | 6.85 | 6.84 | -0.02 | -0.29% | 6.80 | 6.90 | 303969 | 20760.51 | 2.81% |
| 2025-12-05 | 6.57 | 6.86 | 0.29 | 4.41% | 6.54 | 6.88 | 557513 | 37875.42 | 5.15% |
| 2025-12-04 | 6.76 | 6.57 | -0.21 | -3.10% | 6.56 | 6.78 | 363043 | 24063.17 | 3.35% |
| 2025-12-03 | 6.84 | 6.78 | -0.09 | -1.31% | 6.73 | 6.91 | 377986 | 25779.23 | 3.49% |
| 2025-12-02 | 6.67 | 6.87 | 0.21 | 3.15% | 6.60 | 6.90 | 604144 | 40986.48 | 5.58% |
| 2025-12-01 | 6.57 | 6.66 | 0.06 | 0.91% | 6.55 | 6.75 | 338905 | 22573.55 | 3.13% |
| 2025-11-28 | 6.48 | 6.60 | 0.10 | 1.54% | 6.42 | 6.61 | 339183 | 22128.45 | 3.13% |
| 2025-11-27 | 6.55 | 6.50 | -0.05 | -0.76% | 6.43 | 6.62 | 406040 | 26465.96 | 3.75% |
| 2025-11-26 | 6.68 | 6.55 | -0.17 | -2.53% | 6.55 | 6.83 | 545741 | 36347.29 | 5.04% |
| 2025-11-25 | 6.80 | 6.72 | -0.09 | -1.32% | 6.66 | 6.82 | 640637 | 42988.34 | 5.92% |
| 2025-11-24 | 6.70 | 6.81 | -0.03 | -0.44% | 6.69 | 7.06 | 879551 | 59977.09 | 8.13% |
| 2025-11-21 | 6.67 | 6.84 | 0.20 | 3.01% | 6.67 | 7.11 | 1299496 | 89876.09 | 12.01% |
| 2025-11-20 | 6.65 | 6.64 | -0.01 | -0.15% | 6.56 | 6.71 | 238154 | 15830.03 | 2.20% |
| 2025-11-19 | 6.68 | 6.65 | -0.03 | -0.45% | 6.57 | 6.72 | 211300 | 14009.62 | 1.95% |
| 2025-11-18 | 6.70 | 6.68 | -0.01 | -0.15% | 6.63 | 6.82 | 300370 | 20129.24 | 2.78% |
| 2025-11-17 | 6.64 | 6.69 | 0.07 | 1.06% | 6.61 | 6.72 | 230493 | 15379.86 | 2.13% |
| 2025-11-14 | 6.63 | 6.62 | -0.03 | -0.45% | 6.61 | 6.76 | 233463 | 15571.36 | 2.16% |
| 2025-11-13 | 6.59 | 6.65 | 0.05 | 0.76% | 6.55 | 6.66 | 173331 | 11457.37 | 1.60% |
| 2025-11-12 | 6.69 | 6.60 | -0.08 | -1.20% | 6.59 | 6.70 | 212371 | 14076.29 | 1.96% |
| 2025-11-11 | 6.63 | 6.68 | 0.05 | 0.75% | 6.58 | 6.68 | 236110 | 15695.32 | 2.18% |
| 2025-11-10 | 6.62 | 6.63 | 0.04 | 0.61% | 6.57 | 6.65 | 196015 | 12982.31 | 1.81% |
| 2025-11-07 | 6.55 | 6.59 | 0.05 | 0.76% | 6.55 | 6.63 | 276131 | 18225.24 | 2.55% |
| 2025-11-06 | 6.50 | 6.54 | 0.02 | 0.31% | 6.48 | 6.54 | 154236 | 10047.97 | 1.43% |
| 2025-11-05 | 6.45 | 6.52 | 0.05 | 0.77% | 6.42 | 6.54 | 229253 | 14926.90 | 2.12% |
| 2025-11-04 | 6.45 | 6.47 | 0.03 | 0.47% | 6.43 | 6.48 | 167065 | 10791.85 | 1.54% |
| 2025-11-03 | 6.44 | 6.44 | 0.01 | 0.16% | 6.41 | 6.48 | 195384 | 12601.60 | 1.81% |
| 2025-10-31 | 6.41 | 6.43 | 0.01 | 0.16% | 6.35 | 6.44 | 225342 | 14416.53 | 2.08% |
| 2025-10-30 | 6.46 | 6.42 | -0.05 | -0.77% | 6.40 | 6.49 | 207619 | 13365.49 | 1.92% |
| 2025-10-29 | 6.46 | 6.47 | -0.01 | -0.15% | 6.41 | 6.48 | 143817 | 9267.04 | 1.33% |
| 2025-10-28 | 6.43 | 6.48 | 0.04 | 0.62% | 6.41 | 6.48 | 168984 | 10916.66 | 1.56% |
| 2025-10-27 | 6.41 | 6.44 | 0.00 | 0.00% | 6.34 | 6.47 | 185881 | 11930.18 | 1.72% |
| 2025-10-24 | 6.45 | 6.44 | -0.02 | -0.31% | 6.42 | 6.48 | 173866 | 11214.44 | 1.61% |
| 2025-10-23 | 6.41 | 6.46 | 0.06 | 0.94% | 6.39 | 6.46 | 163472 | 10524.76 | 1.51% |
| 2025-10-22 | 6.41 | 6.40 | -0.03 | -0.47% | 6.38 | 6.46 | 123250 | 7910.44 | 1.14% |
| 2025-10-21 | 6.37 | 6.43 | 0.05 | 0.78% | 6.34 | 6.44 | 147549 | 9431.53 | 1.36% |
| 2025-10-20 | 6.37 | 6.38 | -0.03 | -0.47% | 6.33 | 6.40 | 136585 | 8700.44 | 1.26% |
| 2025-10-17 | 6.42 | 6.41 | 0.01 | 0.16% | 6.39 | 6.50 | 199068 | 12805.96 | 1.84% |
| 2025-10-16 | 6.45 | 6.40 | -0.03 | -0.47% | 6.37 | 6.48 | 170972 | 10969.60 | 1.58% |
| 2025-10-15 | 6.45 | 6.43 | -0.09 | -1.38% | 6.41 | 6.49 | 248387 | 16012.03 | 2.30% |
| 2025-10-14 | 6.43 | 6.52 | 0.02 | 0.31% | 6.43 | 6.60 | 404947 | 26331.77 | 3.74% |
| 2025-10-13 | 6.65 | 6.50 | 0.11 | 1.72% | 6.46 | 6.68 | 572390 | 37542.59 | 5.29% |
| 2025-10-10 | 6.30 | 6.39 | 0.09 | 1.43% | 6.28 | 6.39 | 178092 | 11318.84 | 1.65% |
| 2025-10-09 | 6.23 | 6.30 | 0.07 | 1.12% | 6.23 | 6.31 | 138972 | 8711.97 | 1.28% |
| 2025-09-30 | 6.24 | 6.23 | -0.03 | -0.48% | 6.23 | 6.27 | 111576 | 6967.64 | 1.03% |
| 2025-09-29 | 6.26 | 6.26 | -0.03 | -0.48% | 6.20 | 6.29 | 150588 | 9408.44 | 1.39% |
| 2025-09-26 | 6.30 | 6.29 | 0.01 | 0.16% | 6.26 | 6.35 | 111181 | 7008.47 | 1.03% |
| 2025-09-25 | 6.31 | 6.28 | -0.04 | -0.63% | 6.25 | 6.32 | 100263 | 6295.34 | 0.93% |
| 2025-09-24 | 6.26 | 6.32 | 0.04 | 0.64% | 6.24 | 6.33 | 125587 | 7906.04 | 1.16% |
| 2025-09-23 | 6.35 | 6.28 | -0.08 | -1.26% | 6.19 | 6.36 | 233350 | 14589.58 | 2.16% |
| 2025-09-22 | 6.43 | 6.36 | -0.07 | -1.09% | 6.34 | 6.45 | 161764 | 10305.77 | 1.49% |
| 2025-09-19 | 6.40 | 6.43 | 0.02 | 0.31% | 6.39 | 6.46 | 156047 | 10009.05 | 1.44% |
| 2025-09-18 | 6.52 | 6.41 | -0.11 | -1.69% | 6.38 | 6.57 | 232622 | 15031.58 | 2.15% |
| 2025-09-17 | 6.58 | 6.52 | -0.07 | -1.06% | 6.49 | 6.59 | 177134 | 11537.19 | 1.64% |
| 2025-09-16 | 6.61 | 6.59 | -0.05 | -0.75% | 6.55 | 6.64 | 233539 | 15367.86 | 2.16% |
| 2025-09-15 | 6.62 | 6.64 | 0.02 | 0.30% | 6.61 | 6.70 | 258093 | 17145.18 | 2.38% |
| 2025-09-12 | 6.54 | 6.62 | 0.07 | 1.07% | 6.52 | 6.66 | 338113 | 22340.17 | 3.12% |
| 2025-09-11 | 6.46 | 6.55 | 0.10 | 1.55% | 6.45 | 6.64 | 331804 | 21722.54 | 3.07% |
| 2025-09-10 | 6.41 | 6.45 | 0.03 | 0.47% | 6.38 | 6.45 | 128830 | 8275.55 | 1.19% |
| 2025-09-09 | 6.48 | 6.42 | -0.03 | -0.47% | 6.39 | 6.48 | 136025 | 8742.61 | 1.26% |
| 2025-09-08 | 6.36 | 6.45 | 0.08 | 1.26% | 6.35 | 6.48 | 274666 | 17695.30 | 2.54% |
| 2025-09-05 | 6.35 | 6.37 | 0.01 | 0.16% | 6.28 | 6.38 | 203334 | 12853.28 | 1.88% |
| 2025-09-04 | 6.33 | 6.36 | 0.04 | 0.63% | 6.31 | 6.42 | 212899 | 13543.05 | 1.97% |
| 2025-09-03 | 6.46 | 6.32 | -0.14 | -2.17% | 6.31 | 6.48 | 240798 | 15352.33 | 2.23% |
| 2025-09-02 | 6.50 | 6.46 | -0.04 | -0.62% | 6.45 | 6.52 | 202198 | 13104.37 | 1.87% |
| 2025-09-01 | 6.45 | 6.50 | 0.04 | 0.62% | 6.42 | 6.51 | 180094 | 11666.51 | 1.66% |
| 2025-08-29 | 6.47 | 6.46 | -0.01 | -0.15% | 6.44 | 6.54 | 230351 | 14964.56 | 2.13% |
| 2025-08-28 | 6.50 | 6.47 | -0.05 | -0.77% | 6.36 | 6.55 | 296523 | 19110.65 | 2.74% |
| 2025-08-27 | 6.58 | 6.52 | -0.07 | -1.06% | 6.48 | 6.64 | 385746 | 25256.53 | 3.56% |
| 2025-08-26 | 6.54 | 6.59 | 0.05 | 0.76% | 6.52 | 6.63 | 370964 | 24450.95 | 3.43% |
| 2025-08-25 | 6.50 | 6.54 | 0.06 | 0.93% | 6.46 | 6.55 | 344607 | 22477.67 | 3.18% |
| 2025-08-22 | 6.50 | 6.48 | -0.03 | -0.46% | 6.43 | 6.51 | 225193 | 14556.22 | 2.08% |
| 2025-08-21 | 6.43 | 6.51 | 0.08 | 1.24% | 6.42 | 6.58 | 423740 | 27568.76 | 3.92% |
| 2025-08-20 | 6.35 | 6.43 | 0.06 | 0.94% | 6.33 | 6.44 | 264398 | 16928.43 | 2.44% |
| 2025-08-19 | 6.38 | 6.37 | -0.01 | -0.16% | 6.34 | 6.40 | 154287 | 9824.24 | 1.43% |
| 2025-08-18 | 6.35 | 6.38 | 0.03 | 0.47% | 6.33 | 6.39 | 205437 | 13088.39 | 1.90% |
| 2025-08-15 | 6.31 | 6.35 | 0.03 | 0.47% | 6.31 | 6.35 | 168274 | 10655.47 | 1.55% |
上证大盘股票行情在线 K线走势图
农发种业(600313)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
