苏垦农发(601952)股票行情
苏垦农发(601952)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 |
|---|
| 2026-03-25 | 9.80 | 9.96 | 0.12 | 1.22% | 9.78 | 10.07 | 159571 | 15875.53 | 1.16% |
| 2026-03-24 | 9.92 | 9.84 | -0.03 | -0.30% | 9.68 | 10.05 | 150452 | 14735.93 | 1.09% |
| 2026-03-23 | 10.19 | 9.87 | -0.30 | -2.95% | 9.80 | 10.19 | 229148 | 22846.73 | 1.66% |
| 2026-03-20 | 10.29 | 10.17 | -0.19 | -1.83% | 10.16 | 10.42 | 194694 | 19987.29 | 1.41% |
| 2026-03-19 | 10.46 | 10.36 | 0.02 | 0.19% | 10.20 | 10.68 | 211843 | 22087.62 | 1.54% |
| 2026-03-18 | 10.44 | 10.34 | -0.11 | -1.05% | 10.21 | 10.49 | 181390 | 18722.38 | 1.32% |
| 2026-03-17 | 10.53 | 10.45 | -0.28 | -2.61% | 10.40 | 10.78 | 235122 | 24817.55 | 1.71% |
| 2026-03-16 | 10.55 | 10.73 | 0.14 | 1.32% | 10.49 | 11.03 | 315387 | 34074.00 | 2.29% |
| 2026-03-13 | 10.80 | 10.59 | -0.17 | -1.58% | 10.51 | 10.80 | 272645 | 28926.17 | 1.98% |
| 2026-03-12 | 10.55 | 10.76 | 0.32 | 3.07% | 10.28 | 10.89 | 448093 | 47747.98 | 3.25% |
| 2026-03-11 | 10.01 | 10.44 | 0.43 | 4.30% | 9.96 | 10.48 | 302058 | 30959.36 | 2.19% |
| 2026-03-10 | 9.90 | 10.01 | -0.20 | -1.96% | 9.90 | 10.23 | 275515 | 27717.59 | 2.00% |
| 2026-03-09 | 10.39 | 10.21 | 0.17 | 1.69% | 10.19 | 10.63 | 434605 | 45038.31 | 3.15% |
| 2026-03-06 | 9.84 | 10.04 | 0.29 | 2.97% | 9.71 | 10.08 | 259709 | 25826.49 | 1.88% |
| 2026-03-05 | 9.89 | 9.75 | -0.37 | -3.66% | 9.72 | 10.05 | 328632 | 32340.51 | 2.38% |
| 2026-03-04 | 9.87 | 10.12 | 0.20 | 2.02% | 9.87 | 10.25 | 452597 | 45842.04 | 3.28% |
| 2026-03-03 | 10.00 | 9.92 | -0.08 | -0.80% | 9.89 | 10.28 | 456305 | 45948.66 | 3.31% |
| 2026-03-02 | 9.60 | 10.00 | 0.53 | 5.60% | 9.54 | 10.14 | 652570 | 64543.53 | 4.74% |
| 2026-02-27 | 9.32 | 9.47 | 0.12 | 1.28% | 9.31 | 9.48 | 145208 | 13697.45 | 1.05% |
| 2026-02-26 | 9.35 | 9.35 | 0.01 | 0.11% | 9.31 | 9.44 | 118452 | 11102.43 | 0.86% |
| 2026-02-25 | 9.28 | 9.34 | 0.06 | 0.65% | 9.27 | 9.40 | 137137 | 12821.55 | 1.00% |
| 2026-02-24 | 9.21 | 9.28 | 0.10 | 1.09% | 9.21 | 9.28 | 118759 | 10993.48 | 0.86% |
| 2026-02-13 | 9.24 | 9.18 | -0.07 | -0.76% | 9.18 | 9.27 | 97806 | 9017.06 | 0.71% |
| 2026-02-12 | 9.30 | 9.25 | -0.06 | -0.64% | 9.23 | 9.31 | 87387 | 8088.18 | 0.63% |
| 2026-02-11 | 9.31 | 9.31 | 0.00 | 0.00% | 9.29 | 9.33 | 71472 | 6654.24 | 0.52% |
| 2026-02-10 | 9.38 | 9.31 | -0.07 | -0.75% | 9.30 | 9.38 | 101048 | 9417.67 | 0.73% |
| 2026-02-09 | 9.35 | 9.38 | 0.03 | 0.32% | 9.32 | 9.38 | 130396 | 12200.14 | 0.95% |
| 2026-02-06 | 9.35 | 9.35 | -0.04 | -0.43% | 9.34 | 9.47 | 176751 | 16624.59 | 1.28% |
| 2026-02-05 | 9.40 | 9.39 | -0.07 | -0.74% | 9.34 | 9.45 | 153264 | 14389.86 | 1.11% |
| 2026-02-04 | 9.52 | 9.46 | 0.04 | 0.42% | 9.33 | 9.56 | 241701 | 22811.25 | 1.75% |
| 2026-02-03 | 9.44 | 9.42 | 0.00 | 0.00% | 9.32 | 9.54 | 237978 | 22358.16 | 1.73% |
| 2026-02-02 | 9.96 | 9.42 | -0.68 | -6.73% | 9.42 | 9.96 | 429304 | 40994.00 | 3.12% |
| 2026-01-30 | 9.80 | 10.10 | 0.23 | 2.33% | 9.76 | 10.30 | 546713 | 55475.21 | 3.97% |
| 2026-01-29 | 9.81 | 9.87 | 0.13 | 1.33% | 9.74 | 10.09 | 338531 | 33478.27 | 2.46% |
| 2026-01-28 | 9.44 | 9.74 | 0.30 | 3.18% | 9.43 | 9.92 | 318195 | 30838.64 | 2.31% |
| 2026-01-27 | 9.55 | 9.44 | -0.11 | -1.15% | 9.40 | 9.58 | 117760 | 11150.34 | 0.85% |
| 2026-01-26 | 9.44 | 9.55 | 0.12 | 1.27% | 9.42 | 9.59 | 185227 | 17649.48 | 1.34% |
| 2026-01-23 | 9.45 | 9.43 | -0.03 | -0.32% | 9.42 | 9.50 | 105087 | 9934.48 | 0.76% |
| 2026-01-22 | 9.37 | 9.46 | 0.10 | 1.07% | 9.34 | 9.48 | 147208 | 13899.49 | 1.07% |
| 2026-01-21 | 9.39 | 9.36 | -0.05 | -0.53% | 9.31 | 9.41 | 80031 | 7481.01 | 0.58% |
| 2026-01-20 | 9.35 | 9.41 | 0.05 | 0.53% | 9.31 | 9.41 | 91516 | 8570.90 | 0.66% |
| 2026-01-19 | 9.29 | 9.36 | 0.10 | 1.08% | 9.26 | 9.38 | 94474 | 8814.05 | 0.69% |
| 2026-01-16 | 9.33 | 9.26 | -0.05 | -0.54% | 9.24 | 9.37 | 73651 | 6849.03 | 0.53% |
| 2026-01-15 | 9.24 | 9.31 | 0.07 | 0.76% | 9.23 | 9.36 | 90595 | 8437.49 | 0.66% |
| 2026-01-14 | 9.29 | 9.24 | -0.05 | -0.54% | 9.19 | 9.32 | 109946 | 10188.02 | 0.80% |
| 2026-01-13 | 9.34 | 9.29 | -0.04 | -0.43% | 9.27 | 9.35 | 92668 | 8624.28 | 0.67% |
| 2026-01-12 | 9.29 | 9.33 | 0.02 | 0.21% | 9.25 | 9.33 | 108991 | 10118.81 | 0.79% |
| 2026-01-09 | 9.19 | 9.31 | 0.11 | 1.20% | 9.17 | 9.38 | 139004 | 12933.17 | 1.01% |
| 2026-01-08 | 9.17 | 9.20 | 0.02 | 0.22% | 9.15 | 9.21 | 62754 | 5764.75 | 0.46% |
| 2026-01-07 | 9.19 | 9.18 | -0.01 | -0.11% | 9.15 | 9.25 | 77615 | 7135.54 | 0.56% |
| 2026-01-06 | 9.14 | 9.19 | 0.05 | 0.55% | 9.12 | 9.20 | 69393 | 6367.00 | 0.50% |
| 2026-01-05 | 9.12 | 9.14 | 0.02 | 0.22% | 9.11 | 9.15 | 57519 | 5248.45 | 0.42% |
| 2025-12-31 | 9.15 | 9.12 | -0.04 | -0.44% | 9.07 | 9.15 | 67126 | 6118.20 | 0.49% |
| 2025-12-30 | 9.17 | 9.16 | -0.02 | -0.22% | 9.10 | 9.22 | 85209 | 7797.94 | 0.62% |
| 2025-12-29 | 9.18 | 9.18 | 0.00 | 0.00% | 9.14 | 9.21 | 66443 | 6101.57 | 0.48% |
| 2025-12-26 | 9.12 | 9.18 | 0.06 | 0.66% | 9.11 | 9.18 | 66254 | 6061.37 | 0.48% |
| 2025-12-25 | 9.09 | 9.12 | 0.01 | 0.11% | 9.09 | 9.13 | 55327 | 5040.34 | 0.40% |
| 2025-12-24 | 9.08 | 9.11 | 0.02 | 0.22% | 9.06 | 9.13 | 45839 | 4170.53 | 0.33% |
| 2025-12-23 | 9.18 | 9.09 | -0.11 | -1.20% | 9.08 | 9.22 | 59641 | 5445.44 | 0.43% |
| 2025-12-22 | 9.20 | 9.20 | 0.00 | 0.00% | 9.15 | 9.26 | 69204 | 6372.22 | 0.50% |
| 2025-12-19 | 9.03 | 9.20 | 0.18 | 2.00% | 9.01 | 9.21 | 95665 | 8727.11 | 0.69% |
| 2025-12-18 | 9.01 | 9.02 | -0.02 | -0.22% | 8.99 | 9.06 | 53658 | 4848.43 | 0.39% |
| 2025-12-17 | 9.20 | 9.04 | -0.16 | -1.74% | 8.99 | 9.23 | 121981 | 11037.51 | 0.89% |
| 2025-12-16 | 9.29 | 9.20 | -0.06 | -0.65% | 9.17 | 9.33 | 59405 | 5484.85 | 0.43% |
| 2025-12-15 | 9.21 | 9.26 | 0.05 | 0.54% | 9.18 | 9.29 | 89443 | 8280.38 | 0.65% |
| 2025-12-12 | 9.24 | 9.21 | -0.01 | -0.11% | 9.18 | 9.26 | 93916 | 8662.31 | 0.68% |
| 2025-12-11 | 9.19 | 9.22 | 0.03 | 0.33% | 9.15 | 9.28 | 103007 | 9504.81 | 0.75% |
| 2025-12-10 | 9.08 | 9.19 | 0.09 | 0.99% | 9.08 | 9.24 | 96478 | 8845.95 | 0.70% |
| 2025-12-09 | 9.15 | 9.10 | -0.05 | -0.55% | 9.09 | 9.15 | 42130 | 3839.40 | 0.31% |
| 2025-12-08 | 9.14 | 9.15 | -0.01 | -0.11% | 9.12 | 9.18 | 48285 | 4416.10 | 0.35% |
| 2025-12-05 | 9.09 | 9.16 | 0.07 | 0.77% | 9.04 | 9.16 | 51765 | 4714.49 | 0.38% |
| 2025-12-04 | 9.18 | 9.09 | -0.09 | -0.98% | 9.08 | 9.18 | 61262 | 5579.65 | 0.44% |
| 2025-12-03 | 9.23 | 9.18 | -0.05 | -0.54% | 9.15 | 9.23 | 51420 | 4722.85 | 0.37% |
| 2025-12-02 | 9.16 | 9.23 | 0.07 | 0.76% | 9.11 | 9.24 | 79513 | 7312.29 | 0.58% |
| 2025-12-01 | 9.15 | 9.16 | 0.02 | 0.22% | 9.13 | 9.19 | 78256 | 7170.30 | 0.57% |
| 2025-11-28 | 9.13 | 9.14 | 0.02 | 0.22% | 9.07 | 9.15 | 56437 | 5143.98 | 0.41% |
| 2025-11-27 | 9.14 | 9.12 | -0.03 | -0.33% | 9.06 | 9.14 | 69763 | 6350.92 | 0.51% |
| 2025-11-26 | 9.21 | 9.15 | -0.06 | -0.65% | 9.12 | 9.24 | 105628 | 9696.84 | 0.77% |
| 2025-11-25 | 9.27 | 9.21 | -0.04 | -0.43% | 9.18 | 9.28 | 120858 | 11134.52 | 0.88% |
| 2025-11-24 | 9.26 | 9.25 | -0.07 | -0.75% | 9.24 | 9.45 | 124804 | 11611.73 | 0.91% |
上证大盘股票行情在线 K线走势图
苏垦农发(601952)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
