沪农商行(601825)股票行情
沪农商行(601825)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 |
|---|
| 2026-03-26 | 8.85 | 8.98 | 0.10 | 1.13% | 8.82 | 9.01 | 283630 | 25437.87 | 0.30% |
| 2026-03-25 | 8.87 | 8.88 | -0.01 | -0.11% | 8.76 | 8.89 | 147274 | 13002.83 | 0.16% |
| 2026-03-24 | 8.64 | 8.89 | 0.26 | 3.01% | 8.59 | 8.92 | 213363 | 18881.22 | 0.23% |
| 2026-03-23 | 8.80 | 8.63 | -0.16 | -1.82% | 8.59 | 8.81 | 300960 | 26123.46 | 0.32% |
| 2026-03-20 | 8.89 | 8.79 | -0.03 | -0.34% | 8.75 | 8.89 | 145608 | 12837.60 | 0.16% |
| 2026-03-19 | 8.92 | 8.82 | -0.08 | -0.90% | 8.80 | 8.94 | 130527 | 11579.07 | 0.14% |
| 2026-03-18 | 8.95 | 8.90 | -0.03 | -0.34% | 8.84 | 8.95 | 136459 | 12144.55 | 0.15% |
| 2026-03-17 | 8.89 | 8.93 | 0.03 | 0.34% | 8.85 | 8.96 | 160092 | 14277.80 | 0.17% |
| 2026-03-16 | 8.81 | 8.90 | 0.09 | 1.02% | 8.76 | 8.92 | 222923 | 19750.54 | 0.24% |
| 2026-03-13 | 8.64 | 8.81 | 0.17 | 1.97% | 8.60 | 8.87 | 273885 | 24035.30 | 0.29% |
| 2026-03-12 | 8.52 | 8.64 | 0.12 | 1.41% | 8.49 | 8.67 | 224759 | 19360.56 | 0.24% |
| 2026-03-11 | 8.49 | 8.52 | 0.04 | 0.47% | 8.43 | 8.53 | 130724 | 11089.39 | 0.14% |
| 2026-03-10 | 8.43 | 8.48 | 0.06 | 0.71% | 8.37 | 8.50 | 131870 | 11129.98 | 0.14% |
| 2026-03-09 | 8.53 | 8.42 | -0.15 | -1.75% | 8.38 | 8.58 | 231504 | 19619.54 | 0.25% |
| 2026-03-06 | 8.48 | 8.57 | 0.09 | 1.06% | 8.44 | 8.57 | 189252 | 16111.23 | 0.20% |
| 2026-03-05 | 8.35 | 8.48 | 0.11 | 1.31% | 8.35 | 8.50 | 167701 | 14164.00 | 0.18% |
| 2026-03-04 | 8.41 | 8.37 | -0.08 | -0.95% | 8.27 | 8.45 | 269126 | 22450.27 | 0.29% |
| 2026-03-03 | 8.39 | 8.45 | 0.06 | 0.72% | 8.35 | 8.52 | 261145 | 22078.98 | 0.28% |
| 2026-03-02 | 8.37 | 8.39 | -0.02 | -0.24% | 8.33 | 8.48 | 180435 | 15159.80 | 0.19% |
| 2026-02-27 | 8.40 | 8.41 | 0.04 | 0.48% | 8.37 | 8.47 | 125969 | 10604.98 | 0.13% |
| 2026-02-26 | 8.38 | 8.37 | 0.01 | 0.12% | 8.36 | 8.46 | 109004 | 9146.25 | 0.12% |
| 2026-02-25 | 8.47 | 8.36 | -0.08 | -0.95% | 8.35 | 8.48 | 189766 | 15948.12 | 0.20% |
| 2026-02-24 | 8.47 | 8.44 | -0.04 | -0.47% | 8.43 | 8.55 | 128866 | 10912.06 | 0.14% |
| 2026-02-13 | 8.56 | 8.48 | -0.08 | -0.93% | 8.46 | 8.62 | 175933 | 15008.98 | 0.19% |
| 2026-02-12 | 8.67 | 8.56 | -0.09 | -1.04% | 8.48 | 8.68 | 205470 | 17559.35 | 0.22% |
| 2026-02-11 | 8.67 | 8.65 | 0.01 | 0.12% | 8.61 | 8.70 | 147310 | 12752.60 | 0.16% |
| 2026-02-10 | 8.60 | 8.64 | 0.06 | 0.70% | 8.56 | 8.66 | 150482 | 12975.67 | 0.16% |
| 2026-02-09 | 8.53 | 8.58 | 0.02 | 0.23% | 8.48 | 8.60 | 138823 | 11872.12 | 0.15% |
| 2026-02-06 | 8.60 | 8.56 | -0.02 | -0.23% | 8.50 | 8.66 | 174074 | 14912.08 | 0.19% |
| 2026-02-05 | 8.38 | 8.58 | 0.23 | 2.75% | 8.36 | 8.59 | 331246 | 28226.48 | 0.35% |
| 2026-02-04 | 8.24 | 8.35 | 0.11 | 1.33% | 8.23 | 8.37 | 206596 | 17220.55 | 0.22% |
| 2026-02-03 | 8.36 | 8.24 | -0.12 | -1.44% | 8.20 | 8.38 | 286099 | 23582.89 | 0.31% |
| 2026-02-02 | 8.50 | 8.36 | -0.23 | -2.68% | 8.32 | 8.54 | 428672 | 36091.93 | 0.46% |
| 2026-01-30 | 8.52 | 8.59 | 0.08 | 0.94% | 8.40 | 8.73 | 499619 | 42726.20 | 0.53% |
| 2026-01-29 | 8.31 | 8.51 | 0.19 | 2.28% | 8.28 | 8.52 | 540145 | 45510.47 | 0.58% |
| 2026-01-28 | 8.33 | 8.32 | 0.00 | 0.00% | 8.26 | 8.39 | 437131 | 36393.48 | 0.47% |
| 2026-01-27 | 8.40 | 8.32 | -0.08 | -0.95% | 8.30 | 8.48 | 264679 | 22240.19 | 0.28% |
| 2026-01-26 | 8.49 | 8.40 | -0.09 | -1.06% | 8.38 | 8.50 | 377698 | 31821.51 | 0.40% |
| 2026-01-23 | 8.57 | 8.49 | -0.07 | -0.82% | 8.45 | 8.60 | 337090 | 28733.09 | 0.36% |
| 2026-01-22 | 8.61 | 8.56 | -0.04 | -0.47% | 8.53 | 8.69 | 244306 | 21037.85 | 0.26% |
| 2026-01-21 | 8.79 | 8.60 | -0.16 | -1.83% | 8.58 | 8.83 | 301514 | 26216.51 | 0.32% |
| 2026-01-20 | 8.71 | 8.76 | 0.08 | 0.92% | 8.65 | 8.82 | 267817 | 23397.95 | 0.29% |
| 2026-01-19 | 8.78 | 8.68 | -0.09 | -1.03% | 8.64 | 8.81 | 275000 | 23992.41 | 0.29% |
| 2026-01-16 | 8.78 | 8.77 | 0.00 | 0.00% | 8.70 | 8.85 | 325985 | 28570.12 | 0.35% |
| 2026-01-15 | 8.92 | 8.77 | -0.14 | -1.57% | 8.76 | 8.95 | 268341 | 23761.94 | 0.29% |
| 2026-01-14 | 9.01 | 8.91 | -0.12 | -1.33% | 8.88 | 9.03 | 291897 | 26015.23 | 0.31% |
| 2026-01-13 | 9.01 | 9.03 | 0.00 | 0.00% | 8.99 | 9.10 | 187115 | 16920.92 | 0.20% |
| 2026-01-12 | 8.98 | 9.03 | 0.00 | 0.00% | 8.95 | 9.09 | 170434 | 15423.52 | 0.18% |
| 2026-01-09 | 9.12 | 9.03 | -0.05 | -0.55% | 8.88 | 9.12 | 291857 | 26222.71 | 0.31% |
| 2026-01-08 | 9.17 | 9.08 | -0.07 | -0.77% | 9.07 | 9.19 | 136487 | 12427.15 | 0.15% |
| 2026-01-07 | 9.27 | 9.15 | -0.10 | -1.08% | 9.15 | 9.27 | 114819 | 10549.38 | 0.12% |
| 2026-01-06 | 9.36 | 9.25 | -0.11 | -1.18% | 9.08 | 9.36 | 352781 | 32448.02 | 0.38% |
| 2026-01-05 | 9.24 | 9.36 | 0.07 | 0.75% | 9.06 | 9.41 | 363417 | 33691.25 | 0.39% |
| 2025-12-31 | 9.16 | 9.29 | 0.12 | 1.31% | 9.15 | 9.33 | 185345 | 17161.83 | 0.20% |
| 2025-12-30 | 9.16 | 9.17 | 0.03 | 0.33% | 9.06 | 9.22 | 134013 | 12259.40 | 0.14% |
| 2025-12-29 | 9.04 | 9.14 | 0.09 | 0.99% | 9.01 | 9.23 | 227127 | 20754.41 | 0.24% |
| 2025-12-26 | 9.13 | 9.05 | -0.08 | -0.88% | 9.03 | 9.20 | 189522 | 17264.18 | 0.20% |
| 2025-12-25 | 9.19 | 9.13 | -0.03 | -0.33% | 9.10 | 9.20 | 89736 | 8197.94 | 0.10% |
| 2025-12-24 | 9.19 | 9.16 | -0.02 | -0.22% | 9.10 | 9.23 | 192786 | 17681.14 | 0.21% |
| 2025-12-23 | 9.11 | 9.18 | 0.06 | 0.66% | 9.11 | 9.31 | 146856 | 13524.96 | 0.16% |
| 2025-12-22 | 9.21 | 9.12 | -0.09 | -0.98% | 9.10 | 9.24 | 157954 | 14467.80 | 0.17% |
| 2025-12-19 | 9.36 | 9.21 | -0.15 | -1.60% | 9.20 | 9.39 | 187369 | 17386.23 | 0.20% |
| 2025-12-18 | 9.25 | 9.36 | 0.16 | 1.74% | 9.18 | 9.41 | 157259 | 14647.37 | 0.17% |
| 2025-12-17 | 9.24 | 9.20 | -0.08 | -0.86% | 9.17 | 9.35 | 188122 | 17400.83 | 0.20% |
| 2025-12-16 | 9.11 | 9.28 | 0.17 | 1.87% | 9.11 | 9.29 | 192417 | 17743.37 | 0.21% |
| 2025-12-15 | 9.27 | 9.11 | -0.23 | -2.46% | 9.07 | 9.32 | 346775 | 31689.89 | 0.37% |
| 2025-12-12 | 9.45 | 9.34 | -0.03 | -0.32% | 9.18 | 9.45 | 567509 | 52581.14 | 0.61% |
| 2025-12-11 | 9.36 | 9.37 | 0.01 | 0.11% | 9.27 | 9.46 | 304400 | 28592.00 | 0.32% |
| 2025-12-10 | 9.36 | 9.36 | 0.02 | 0.21% | 9.26 | 9.52 | 267491 | 25065.42 | 0.29% |
| 2025-12-09 | 9.52 | 9.34 | -0.18 | -1.89% | 9.30 | 9.55 | 254405 | 23866.09 | 0.27% |
| 2025-12-08 | 9.41 | 9.52 | 0.11 | 1.17% | 9.33 | 9.59 | 214541 | 20392.43 | 0.23% |
| 2025-12-05 | 9.47 | 9.41 | 0.00 | 0.00% | 9.36 | 9.59 | 212131 | 20021.66 | 0.23% |
| 2025-12-04 | 9.47 | 9.41 | -0.04 | -0.42% | 9.40 | 9.61 | 177107 | 16834.90 | 0.19% |
| 2025-12-03 | 9.54 | 9.45 | -0.09 | -0.94% | 9.42 | 9.65 | 192608 | 18357.46 | 0.21% |
| 2025-12-02 | 9.44 | 9.54 | 0.10 | 1.06% | 9.38 | 9.55 | 212187 | 20141.26 | 0.23% |
| 2025-12-01 | 9.41 | 9.44 | 0.02 | 0.21% | 9.28 | 9.48 | 279832 | 26377.07 | 0.30% |
| 2025-11-28 | 9.15 | 9.42 | 0.27 | 2.95% | 9.12 | 9.47 | 470824 | 44060.72 | 0.50% |
| 2025-11-27 | 8.92 | 9.15 | 0.17 | 1.89% | 8.90 | 9.20 | 273699 | 24958.72 | 0.29% |
| 2025-11-26 | 8.95 | 8.98 | 0.05 | 0.56% | 8.89 | 9.06 | 161310 | 14489.99 | 0.17% |
| 2025-11-25 | 8.87 | 8.93 | 0.07 | 0.79% | 8.76 | 9.00 | 288063 | 25609.75 | 0.31% |
上证大盘股票行情在线 K线走势图
沪农商行(601825)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
