万向德农(600371)股票行情
万向德农(600371)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 |
|---|
| 2026-02-06 | 9.25 | 9.28 | 0.01 | 0.11% | 9.18 | 9.39 | 170873 | 15912.29 | 5.84% |
| 2026-02-05 | 9.45 | 9.27 | -0.18 | -1.90% | 9.26 | 9.81 | 257112 | 24397.00 | 8.79% |
| 2026-02-04 | 9.79 | 9.45 | -0.19 | -1.97% | 9.26 | 9.81 | 346320 | 32875.96 | 11.84% |
| 2026-02-03 | 9.68 | 9.64 | 0.08 | 0.84% | 9.48 | 9.76 | 305520 | 29316.96 | 10.44% |
| 2026-02-02 | 9.89 | 9.56 | -0.73 | -7.09% | 9.52 | 10.10 | 531561 | 51645.17 | 18.17% |
| 2026-01-30 | 9.40 | 10.29 | 0.94 | 10.05% | 9.29 | 10.29 | 611944 | 61844.49 | 20.92% |
| 2026-01-29 | 9.20 | 9.35 | 0.13 | 1.41% | 9.19 | 9.50 | 134411 | 12560.02 | 4.59% |
| 2026-01-28 | 8.99 | 9.22 | 0.22 | 2.44% | 8.97 | 9.30 | 132804 | 12209.78 | 4.54% |
| 2026-01-27 | 9.12 | 9.00 | -0.14 | -1.53% | 8.89 | 9.15 | 58628 | 5270.78 | 2.00% |
| 2026-01-26 | 9.18 | 9.14 | 0.00 | 0.00% | 9.10 | 9.22 | 70492 | 6451.51 | 2.41% |
| 2026-01-23 | 9.12 | 9.14 | 0.02 | 0.22% | 9.05 | 9.16 | 49710 | 4523.24 | 1.70% |
| 2026-01-22 | 9.03 | 9.12 | 0.09 | 1.00% | 9.00 | 9.12 | 49215 | 4471.90 | 1.68% |
| 2026-01-21 | 9.05 | 9.03 | -0.02 | -0.22% | 8.94 | 9.05 | 35398 | 3187.19 | 1.21% |
| 2026-01-20 | 9.05 | 9.05 | 0.00 | 0.00% | 8.99 | 9.08 | 54216 | 4901.80 | 1.85% |
| 2026-01-19 | 8.94 | 9.05 | 0.11 | 1.23% | 8.90 | 9.07 | 77320 | 6970.16 | 2.64% |
| 2026-01-16 | 8.93 | 8.94 | -0.01 | -0.11% | 8.86 | 9.03 | 47729 | 4264.20 | 1.63% |
| 2026-01-15 | 8.88 | 8.95 | 0.03 | 0.34% | 8.86 | 8.99 | 39424 | 3525.66 | 1.35% |
| 2026-01-14 | 8.96 | 8.92 | -0.02 | -0.22% | 8.82 | 8.99 | 70906 | 6329.24 | 2.42% |
| 2026-01-13 | 9.01 | 8.94 | -0.07 | -0.78% | 8.90 | 9.07 | 68300 | 6135.03 | 2.33% |
| 2026-01-12 | 9.04 | 9.01 | 0.03 | 0.33% | 8.91 | 9.04 | 58440 | 5240.73 | 2.00% |
| 2026-01-09 | 8.91 | 8.98 | 0.08 | 0.90% | 8.88 | 8.98 | 59052 | 5280.82 | 2.02% |
| 2026-01-08 | 8.84 | 8.90 | 0.07 | 0.79% | 8.82 | 8.93 | 53084 | 4717.20 | 1.81% |
| 2026-01-07 | 8.87 | 8.83 | -0.04 | -0.45% | 8.76 | 8.92 | 61450 | 5432.26 | 2.10% |
| 2026-01-06 | 8.75 | 8.87 | 0.11 | 1.26% | 8.73 | 8.89 | 54524 | 4815.27 | 1.86% |
| 2026-01-05 | 8.75 | 8.76 | 0.04 | 0.46% | 8.72 | 8.78 | 46913 | 4105.92 | 1.60% |
| 2025-12-31 | 8.83 | 8.72 | -0.11 | -1.25% | 8.63 | 8.87 | 71177 | 6195.36 | 2.43% |
| 2025-12-30 | 8.88 | 8.83 | -0.07 | -0.79% | 8.78 | 9.05 | 62838 | 5583.82 | 2.15% |
| 2025-12-29 | 8.99 | 8.90 | -0.10 | -1.11% | 8.84 | 9.00 | 55106 | 4907.11 | 1.88% |
| 2025-12-26 | 9.00 | 9.00 | 0.01 | 0.11% | 8.94 | 9.07 | 56774 | 5106.57 | 1.94% |
| 2025-12-25 | 8.99 | 8.99 | -0.04 | -0.44% | 8.93 | 9.04 | 48418 | 4347.52 | 1.65% |
| 2025-12-24 | 9.00 | 9.03 | 0.00 | 0.00% | 8.96 | 9.05 | 42263 | 3807.02 | 1.44% |
| 2025-12-23 | 9.14 | 9.03 | -0.11 | -1.20% | 8.99 | 9.17 | 57064 | 5158.43 | 1.95% |
| 2025-12-22 | 9.02 | 9.14 | 0.11 | 1.22% | 8.96 | 9.15 | 71115 | 6470.57 | 2.43% |
| 2025-12-19 | 8.72 | 9.03 | 0.30 | 3.44% | 8.68 | 9.05 | 99422 | 8864.59 | 3.40% |
| 2025-12-18 | 8.62 | 8.73 | 0.06 | 0.69% | 8.60 | 8.81 | 53151 | 4634.02 | 1.82% |
| 2025-12-17 | 8.75 | 8.67 | -0.02 | -0.23% | 8.50 | 8.75 | 80058 | 6872.74 | 2.74% |
| 2025-12-16 | 8.88 | 8.69 | -0.19 | -2.14% | 8.65 | 9.03 | 78863 | 6926.29 | 2.70% |
| 2025-12-15 | 8.91 | 8.88 | -0.02 | -0.22% | 8.79 | 8.98 | 68600 | 6100.20 | 2.34% |
| 2025-12-12 | 9.10 | 8.90 | -0.20 | -2.20% | 8.88 | 9.19 | 114389 | 10302.65 | 3.91% |
| 2025-12-11 | 9.37 | 9.10 | -0.27 | -2.88% | 9.07 | 9.40 | 92503 | 8460.37 | 3.16% |
| 2025-12-10 | 9.33 | 9.37 | 0.02 | 0.21% | 9.29 | 9.45 | 76957 | 7212.34 | 2.63% |
| 2025-12-09 | 9.25 | 9.35 | 0.09 | 0.97% | 9.10 | 9.40 | 111895 | 10411.85 | 3.82% |
| 2025-12-08 | 9.19 | 9.26 | 0.08 | 0.87% | 9.13 | 9.37 | 90430 | 8362.59 | 3.09% |
| 2025-12-05 | 8.94 | 9.18 | 0.25 | 2.80% | 8.89 | 9.20 | 105439 | 9596.83 | 3.60% |
| 2025-12-04 | 9.41 | 8.93 | -0.48 | -5.10% | 8.91 | 9.42 | 131238 | 11904.46 | 4.49% |
| 2025-12-03 | 9.47 | 9.41 | -0.10 | -1.05% | 9.36 | 9.55 | 55587 | 5243.18 | 1.90% |
| 2025-12-02 | 9.31 | 9.51 | 0.13 | 1.39% | 9.25 | 9.58 | 104189 | 9855.37 | 3.56% |
| 2025-12-01 | 9.28 | 9.38 | 0.10 | 1.08% | 9.26 | 9.53 | 85094 | 8005.26 | 2.91% |
| 2025-11-28 | 9.05 | 9.28 | 0.20 | 2.20% | 8.98 | 9.29 | 79197 | 7246.56 | 2.71% |
| 2025-11-27 | 9.20 | 9.08 | -0.12 | -1.30% | 8.97 | 9.22 | 85813 | 7795.70 | 2.93% |
| 2025-11-26 | 9.31 | 9.20 | -0.12 | -1.29% | 9.16 | 9.45 | 112918 | 10504.42 | 3.86% |
| 2025-11-25 | 9.47 | 9.32 | -0.03 | -0.32% | 9.26 | 9.47 | 99408 | 9257.67 | 3.40% |
| 2025-11-24 | 9.15 | 9.35 | -0.03 | -0.32% | 9.09 | 9.54 | 184469 | 17296.74 | 6.30% |
| 2025-11-21 | 9.45 | 9.38 | -0.09 | -0.95% | 9.30 | 9.81 | 273207 | 26271.37 | 9.34% |
| 2025-11-20 | 9.58 | 9.47 | -0.09 | -0.94% | 9.40 | 9.58 | 68933 | 6539.02 | 2.36% |
| 2025-11-19 | 9.43 | 9.56 | -0.02 | -0.21% | 9.42 | 9.68 | 68595 | 6538.96 | 2.34% |
| 2025-11-18 | 9.54 | 9.58 | 0.04 | 0.42% | 9.47 | 9.63 | 75606 | 7225.12 | 2.58% |
| 2025-11-17 | 9.56 | 9.54 | 0.05 | 0.53% | 9.46 | 9.59 | 57180 | 5445.83 | 1.95% |
| 2025-11-14 | 9.41 | 9.49 | 0.06 | 0.64% | 9.41 | 9.56 | 62359 | 5925.16 | 2.13% |
| 2025-11-13 | 9.43 | 9.43 | -0.01 | -0.11% | 9.34 | 9.46 | 40858 | 3847.78 | 1.40% |
| 2025-11-12 | 9.44 | 9.44 | -0.01 | -0.11% | 9.37 | 9.51 | 51292 | 4833.69 | 1.75% |
| 2025-11-11 | 9.43 | 9.45 | 0.05 | 0.53% | 9.34 | 9.46 | 68893 | 6490.14 | 2.35% |
| 2025-11-10 | 9.23 | 9.40 | 0.15 | 1.62% | 9.20 | 9.40 | 71834 | 6703.29 | 2.46% |
| 2025-11-07 | 9.36 | 9.25 | -0.10 | -1.07% | 9.24 | 9.41 | 71742 | 6673.00 | 2.45% |
| 2025-11-06 | 9.33 | 9.35 | 0.03 | 0.32% | 9.27 | 9.39 | 99448 | 9273.40 | 3.40% |
| 2025-11-05 | 9.11 | 9.32 | 0.20 | 2.19% | 9.07 | 9.34 | 115732 | 10712.22 | 3.96% |
| 2025-11-04 | 9.07 | 9.12 | 0.02 | 0.22% | 9.04 | 9.14 | 47879 | 4350.93 | 1.64% |
| 2025-11-03 | 9.01 | 9.10 | 0.09 | 1.00% | 9.00 | 9.11 | 50996 | 4621.23 | 1.74% |
| 2025-10-31 | 8.92 | 9.01 | 0.03 | 0.33% | 8.91 | 9.02 | 45072 | 4049.24 | 1.54% |
| 2025-10-30 | 9.02 | 8.98 | -0.05 | -0.55% | 8.91 | 9.06 | 65452 | 5876.15 | 2.24% |
| 2025-10-29 | 9.15 | 9.03 | -0.20 | -2.17% | 8.90 | 9.17 | 96492 | 8684.29 | 3.30% |
| 2025-10-28 | 9.22 | 9.23 | 0.01 | 0.11% | 9.17 | 9.28 | 47660 | 4396.52 | 1.63% |
| 2025-10-27 | 9.28 | 9.22 | -0.05 | -0.54% | 9.16 | 9.32 | 81135 | 7492.40 | 2.77% |
| 2025-10-24 | 9.19 | 9.27 | 0.06 | 0.65% | 9.15 | 9.32 | 81498 | 7541.46 | 2.79% |
| 2025-10-23 | 9.10 | 9.21 | 0.09 | 0.99% | 9.08 | 9.21 | 63311 | 5801.37 | 2.16% |
| 2025-10-22 | 9.12 | 9.12 | -0.05 | -0.55% | 9.10 | 9.23 | 72310 | 6626.37 | 2.47% |
| 2025-10-21 | 9.09 | 9.17 | 0.04 | 0.44% | 9.06 | 9.18 | 71416 | 6520.28 | 2.44% |
| 2025-10-20 | 9.07 | 9.13 | 0.00 | 0.00% | 9.03 | 9.15 | 86127 | 7819.71 | 2.94% |
| 2025-10-17 | 9.24 | 9.13 | -0.22 | -2.35% | 9.10 | 9.35 | 113917 | 10490.58 | 3.89% |
| 2025-10-16 | 9.19 | 9.35 | 0.17 | 1.85% | 9.19 | 9.36 | 158946 | 14744.99 | 5.43% |
上证大盘股票行情在线 K线走势图
万向德农(600371)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
