扬农化工(600486)股票行情
扬农化工(600486)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 | 70.10 | 71.46 | 0.42 | 0.59% | 69.27 | 73.50 | 42986 | 30855.90 | 1.06% |
| 2026-02-05 | 72.61 | 71.04 | -1.12 | -1.55% | 70.80 | 73.15 | 40023 | 28665.41 | 0.99% |
| 2026-02-04 | 73.34 | 72.16 | -1.17 | -1.60% | 71.37 | 73.35 | 42185 | 30449.56 | 1.04% |
| 2026-02-03 | 73.87 | 73.33 | 0.91 | 1.26% | 71.70 | 74.19 | 53799 | 39251.32 | 1.33% |
| 2026-02-02 | 78.90 | 72.42 | -7.98 | -9.93% | 72.36 | 79.00 | 101658 | 75543.64 | 2.52% |
| 2026-01-30 | 79.25 | 80.40 | 0.97 | 1.22% | 76.80 | 82.30 | 68178 | 54254.29 | 1.69% |
| 2026-01-29 | 78.60 | 79.43 | 0.84 | 1.07% | 78.55 | 81.58 | 55182 | 44143.86 | 1.37% |
| 2026-01-28 | 75.89 | 78.59 | 2.70 | 3.56% | 75.06 | 78.99 | 52028 | 40418.52 | 1.29% |
| 2026-01-27 | 76.78 | 75.89 | -1.08 | -1.40% | 74.87 | 77.98 | 40850 | 31092.47 | 1.01% |
| 2026-01-26 | 76.80 | 76.97 | 0.17 | 0.22% | 74.79 | 78.48 | 48447 | 36800.33 | 1.20% |
| 2026-01-23 | 76.95 | 76.80 | -0.24 | -0.31% | 75.61 | 77.74 | 32418 | 24872.38 | 0.80% |
| 2026-01-22 | 75.00 | 77.04 | 2.39 | 3.20% | 74.66 | 77.50 | 51342 | 39168.95 | 1.27% |
| 2026-01-21 | 74.10 | 74.65 | 0.50 | 0.67% | 72.87 | 75.88 | 43018 | 32014.58 | 1.06% |
| 2026-01-20 | 72.42 | 74.15 | 1.80 | 2.49% | 72.18 | 74.46 | 50428 | 37012.14 | 1.25% |
| 2026-01-19 | 68.28 | 72.35 | 3.68 | 5.36% | 68.28 | 72.85 | 56244 | 40020.49 | 1.39% |
| 2026-01-16 | 70.41 | 68.67 | -1.10 | -1.58% | 68.38 | 70.78 | 26592 | 18380.19 | 0.66% |
| 2026-01-15 | 68.10 | 69.77 | 1.22 | 1.78% | 68.02 | 70.84 | 37248 | 26001.39 | 0.92% |
| 2026-01-14 | 68.88 | 68.55 | -0.37 | -0.54% | 67.85 | 69.80 | 34669 | 23890.00 | 0.86% |
| 2026-01-13 | 70.00 | 68.92 | -1.34 | -1.91% | 68.33 | 70.95 | 41674 | 28997.44 | 1.03% |
| 2026-01-12 | 70.41 | 70.26 | -0.24 | -0.34% | 69.50 | 70.84 | 38128 | 26711.07 | 0.94% |
| 2026-01-09 | 70.96 | 70.50 | -0.46 | -0.65% | 69.30 | 70.98 | 38757 | 27171.63 | 0.96% |
| 2026-01-08 | 72.84 | 70.96 | -2.04 | -2.79% | 70.40 | 73.47 | 36810 | 26224.18 | 0.91% |
| 2026-01-07 | 71.87 | 73.00 | 0.82 | 1.14% | 71.20 | 73.50 | 38604 | 28048.74 | 0.96% |
| 2026-01-06 | 69.94 | 72.18 | 2.33 | 3.34% | 69.70 | 73.93 | 71724 | 51565.51 | 1.78% |
| 2026-01-05 | 69.39 | 69.85 | 0.46 | 0.66% | 68.81 | 70.66 | 33701 | 23555.36 | 0.83% |
| 2025-12-31 | 70.24 | 69.39 | -1.11 | -1.57% | 68.60 | 70.79 | 43445 | 30222.73 | 1.08% |
| 2025-12-30 | 68.98 | 70.50 | 1.93 | 2.81% | 68.57 | 71.26 | 46661 | 32818.10 | 1.16% |
| 2025-12-29 | 67.78 | 68.57 | 0.79 | 1.17% | 66.68 | 69.18 | 49866 | 34101.12 | 1.23% |
| 2025-12-26 | 67.80 | 67.78 | -0.20 | -0.29% | 66.80 | 68.27 | 28707 | 19363.01 | 0.71% |
| 2025-12-25 | 66.01 | 67.98 | 1.98 | 3.00% | 66.00 | 68.27 | 46951 | 31671.42 | 1.16% |
| 2025-12-24 | 66.65 | 66.00 | -0.62 | -0.93% | 65.09 | 67.00 | 46677 | 30754.56 | 1.16% |
| 2025-12-23 | 67.48 | 66.62 | -0.88 | -1.30% | 65.10 | 67.48 | 52441 | 34665.70 | 1.30% |
| 2025-12-22 | 69.88 | 67.50 | -2.30 | -3.30% | 67.35 | 70.25 | 44676 | 30409.59 | 1.11% |
| 2025-12-19 | 67.48 | 69.80 | 2.32 | 3.44% | 66.68 | 70.22 | 59044 | 40912.56 | 1.46% |
| 2025-12-18 | 64.80 | 67.48 | 2.48 | 3.82% | 64.31 | 68.88 | 59811 | 40559.16 | 1.48% |
| 2025-12-17 | 63.50 | 65.00 | 1.50 | 2.36% | 63.04 | 65.47 | 27260 | 17607.42 | 0.67% |
| 2025-12-16 | 65.26 | 63.50 | -1.76 | -2.70% | 63.00 | 65.26 | 25078 | 15949.34 | 0.62% |
| 2025-12-15 | 66.37 | 65.26 | -1.42 | -2.13% | 64.66 | 67.08 | 26788 | 17595.99 | 0.66% |
| 2025-12-12 | 65.30 | 66.68 | 1.18 | 1.80% | 65.12 | 67.10 | 30674 | 20366.27 | 0.76% |
| 2025-12-11 | 65.49 | 65.50 | -0.02 | -0.03% | 65.00 | 66.35 | 19169 | 12554.93 | 0.47% |
| 2025-12-10 | 64.63 | 65.52 | 0.65 | 1.00% | 64.20 | 66.00 | 22680 | 14830.25 | 0.56% |
| 2025-12-09 | 64.22 | 64.87 | 0.66 | 1.03% | 64.13 | 65.73 | 32216 | 21004.56 | 0.80% |
| 2025-12-08 | 65.58 | 64.21 | -1.22 | -1.86% | 64.07 | 65.98 | 22722 | 14638.94 | 0.56% |
| 2025-12-05 | 61.66 | 65.43 | 3.77 | 6.11% | 61.66 | 65.83 | 62676 | 40346.88 | 1.55% |
| 2025-12-04 | 61.41 | 61.66 | 0.20 | 0.33% | 61.24 | 62.00 | 20221 | 12468.49 | 0.50% |
| 2025-12-03 | 61.29 | 61.46 | 0.20 | 0.33% | 60.88 | 62.08 | 29249 | 17972.36 | 0.72% |
| 2025-12-02 | 62.24 | 61.26 | -0.98 | -1.57% | 61.01 | 62.60 | 29289 | 18045.20 | 0.73% |
| 2025-12-01 | 62.49 | 62.24 | -0.25 | -0.40% | 62.13 | 62.98 | 29086 | 18180.48 | 0.72% |
| 2025-11-28 | 63.06 | 62.49 | -0.61 | -0.97% | 62.43 | 63.70 | 19717 | 12387.88 | 0.49% |
| 2025-11-27 | 61.90 | 63.10 | 0.85 | 1.37% | 61.90 | 63.85 | 27402 | 17290.69 | 0.68% |
| 2025-11-26 | 61.79 | 62.25 | 0.52 | 0.84% | 61.38 | 63.33 | 36933 | 23119.93 | 0.91% |
| 2025-11-25 | 62.79 | 61.73 | -0.87 | -1.39% | 61.40 | 63.33 | 42071 | 26064.23 | 1.04% |
| 2025-11-24 | 63.37 | 62.60 | -0.30 | -0.48% | 61.60 | 63.50 | 40355 | 25245.72 | 1.00% |
| 2025-11-21 | 63.94 | 62.90 | -1.65 | -2.56% | 62.70 | 64.70 | 42422 | 26927.83 | 1.05% |
| 2025-11-20 | 65.75 | 64.55 | -0.95 | -1.45% | 64.11 | 66.80 | 26018 | 16968.33 | 0.64% |
| 2025-11-19 | 65.03 | 65.50 | 0.80 | 1.24% | 64.75 | 65.99 | 28539 | 18668.48 | 0.71% |
| 2025-11-18 | 67.01 | 64.70 | -3.19 | -4.70% | 64.33 | 67.67 | 42890 | 28064.09 | 1.06% |
| 2025-11-17 | 69.36 | 67.89 | -1.47 | -2.12% | 67.57 | 70.00 | 35049 | 24050.12 | 0.87% |
| 2025-11-14 | 69.31 | 69.36 | 0.05 | 0.07% | 68.60 | 71.03 | 32588 | 22835.87 | 0.81% |
| 2025-11-13 | 69.20 | 69.31 | 0.11 | 0.16% | 68.80 | 70.88 | 41340 | 28785.07 | 1.02% |
| 2025-11-12 | 68.37 | 69.20 | 0.49 | 0.71% | 68.01 | 70.08 | 53089 | 36775.59 | 1.31% |
| 2025-11-11 | 66.89 | 68.71 | 1.43 | 2.13% | 66.36 | 69.10 | 49156 | 33386.32 | 1.22% |
| 2025-11-10 | 68.03 | 67.28 | -0.95 | -1.39% | 66.50 | 68.90 | 77842 | 52539.28 | 1.93% |
| 2025-11-07 | 66.20 | 68.23 | 2.38 | 3.61% | 65.87 | 69.44 | 87242 | 59628.54 | 2.16% |
| 2025-11-06 | 62.65 | 65.85 | 3.64 | 5.85% | 62.50 | 67.80 | 133294 | 87614.11 | 3.30% |
| 2025-11-05 | 61.50 | 62.21 | -0.24 | -0.38% | 60.41 | 62.30 | 56715 | 34795.78 | 1.40% |
| 2025-11-04 | 67.96 | 62.45 | -4.80 | -7.14% | 62.01 | 68.16 | 116282 | 73949.28 | 2.88% |
| 2025-11-03 | 68.90 | 67.25 | 2.28 | 3.51% | 65.10 | 70.00 | 86384 | 57973.20 | 2.14% |
| 2025-10-31 | 64.51 | 64.97 | 0.16 | 0.25% | 64.50 | 66.71 | 40636 | 26711.68 | 1.01% |
| 2025-10-30 | 66.25 | 64.81 | -3.30 | -4.85% | 64.28 | 66.66 | 88344 | 57714.67 | 2.19% |
| 2025-10-29 | 64.12 | 68.11 | 4.02 | 6.27% | 64.12 | 70.50 | 131542 | 90142.12 | 3.26% |
| 2025-10-28 | 64.94 | 64.09 | -0.93 | -1.43% | 63.71 | 65.15 | 48112 | 30881.24 | 1.19% |
| 2025-10-27 | 65.36 | 65.02 | -0.24 | -0.37% | 65.00 | 65.94 | 39414 | 25780.86 | 0.98% |
| 2025-10-24 | 68.64 | 65.26 | -3.40 | -4.95% | 64.66 | 68.94 | 57198 | 37683.87 | 1.42% |
| 2025-10-23 | 67.54 | 68.66 | 1.11 | 1.64% | 66.18 | 68.66 | 24817 | 16719.63 | 0.61% |
| 2025-10-22 | 68.50 | 67.55 | -1.00 | -1.46% | 67.35 | 68.85 | 14679 | 9985.64 | 0.36% |
| 2025-10-21 | 68.48 | 68.55 | 0.14 | 0.20% | 68.14 | 69.28 | 12281 | 8445.57 | 0.30% |
| 2025-10-20 | 69.33 | 68.41 | -0.39 | -0.57% | 67.89 | 69.36 | 15784 | 10792.34 | 0.39% |
| 2025-10-17 | 68.21 | 68.80 | 0.60 | 0.88% | 68.05 | 70.63 | 28651 | 19797.46 | 0.71% |
| 2025-10-16 | 69.06 | 68.20 | -1.30 | -1.87% | 67.91 | 70.05 | 17948 | 12352.16 | 0.44% |
上证大盘股票行情在线 K线走势图
扬农化工(600486)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
