*ST傲农(603363)股票行情
*ST傲农(603363)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 |
|---|
| 2025-03-28 | 3.48 | 3.47 | -0.04 | -1.14% | 3.42 | 3.49 | 75846 | 2626.34 | 0.52% |
| 2025-03-27 | 3.57 | 3.51 | -0.07 | -1.96% | 3.49 | 3.57 | 82540 | 2903.41 | 0.56% |
| 2025-03-26 | 3.57 | 3.58 | -0.02 | -0.56% | 3.52 | 3.59 | 109397 | 3894.11 | 0.75% |
| 2025-03-25 | 3.42 | 3.60 | 0.16 | 4.65% | 3.40 | 3.61 | 174414 | 6154.04 | 1.19% |
| 2025-03-24 | 3.53 | 3.44 | -0.08 | -2.27% | 3.36 | 3.55 | 156796 | 5378.79 | 1.07% |
| 2025-03-21 | 3.60 | 3.52 | -0.06 | -1.68% | 3.49 | 3.69 | 281144 | 10004.58 | 1.92% |
| 2025-03-20 | 3.43 | 3.58 | 0.17 | 4.99% | 3.41 | 3.58 | 216541 | 7662.81 | 1.48% |
| 2025-03-19 | 3.33 | 3.41 | 0.08 | 2.40% | 3.31 | 3.50 | 228387 | 7859.04 | 1.56% |
| 2025-03-18 | 3.33 | 3.33 | 0.00 | 0.00% | 3.30 | 3.35 | 87526 | 2914.55 | 0.60% |
| 2025-03-17 | 3.29 | 3.33 | 0.04 | 1.22% | 3.28 | 3.33 | 122338 | 4051.11 | 0.83% |
| 2025-03-14 | 3.26 | 3.29 | 0.02 | 0.61% | 3.24 | 3.30 | 118988 | 3892.76 | 0.81% |
| 2025-03-13 | 3.28 | 3.27 | 0.00 | 0.00% | 3.26 | 3.32 | 110786 | 3634.33 | 0.75% |
| 2025-03-12 | 3.30 | 3.27 | -0.03 | -0.91% | 3.25 | 3.30 | 111313 | 3635.02 | 0.76% |
| 2025-03-11 | 3.23 | 3.30 | 0.06 | 1.85% | 3.21 | 3.32 | 144253 | 4718.33 | 0.98% |
| 2025-03-10 | 3.20 | 3.24 | 0.05 | 1.57% | 3.20 | 3.28 | 110339 | 3580.07 | 0.75% |
| 2025-03-07 | 3.21 | 3.19 | -0.03 | -0.93% | 3.18 | 3.24 | 65782 | 2108.19 | 0.45% |
| 2025-03-06 | 3.16 | 3.22 | 0.05 | 1.58% | 3.15 | 3.25 | 101654 | 3248.75 | 0.69% |
| 2025-03-05 | 3.20 | 3.17 | -0.04 | -1.25% | 3.15 | 3.21 | 68342 | 2166.12 | 0.47% |
| 2025-03-04 | 3.18 | 3.21 | 0.02 | 0.63% | 3.15 | 3.21 | 94359 | 2998.28 | 0.64% |
| 2025-03-03 | 3.22 | 3.19 | -0.02 | -0.62% | 3.18 | 3.22 | 69048 | 2208.69 | 0.47% |
| 2025-02-28 | 3.24 | 3.21 | -0.04 | -1.23% | 3.20 | 3.25 | 86372 | 2784.51 | 0.59% |
| 2025-02-27 | 3.22 | 3.25 | 0.02 | 0.62% | 3.21 | 3.26 | 84255 | 2727.21 | 0.57% |
| 2025-02-26 | 3.23 | 3.23 | 0.00 | 0.00% | 3.21 | 3.23 | 74848 | 2410.64 | 0.51% |
| 2025-02-25 | 3.27 | 3.23 | -0.05 | -1.52% | 3.22 | 3.27 | 65085 | 2113.08 | 0.44% |
| 2025-02-24 | 3.28 | 3.28 | 0.01 | 0.31% | 3.26 | 3.30 | 75295 | 2468.56 | 0.51% |
| 2025-02-21 | 3.28 | 3.27 | -0.02 | -0.61% | 3.25 | 3.30 | 89400 | 2917.36 | 0.61% |
| 2025-02-20 | 3.31 | 3.29 | -0.03 | -0.90% | 3.29 | 3.32 | 73541 | 2424.31 | 0.50% |
| 2025-02-19 | 3.29 | 3.32 | 0.02 | 0.61% | 3.28 | 3.34 | 93628 | 3089.81 | 0.64% |
| 2025-02-18 | 3.26 | 3.30 | 0.03 | 0.92% | 3.26 | 3.34 | 140125 | 4630.35 | 0.95% |
| 2025-02-17 | 3.27 | 3.27 | 0.01 | 0.31% | 3.20 | 3.28 | 128205 | 4156.48 | 0.87% |
| 2025-02-14 | 3.31 | 3.26 | -0.07 | -2.10% | 3.24 | 3.31 | 173446 | 5657.33 | 1.18% |
| 2025-02-13 | 3.29 | 3.33 | 0.03 | 0.91% | 3.28 | 3.36 | 115943 | 3864.88 | 0.79% |
| 2025-02-12 | 3.30 | 3.30 | -0.02 | -0.60% | 3.28 | 3.31 | 83928 | 2761.82 | 0.57% |
| 2025-02-11 | 3.36 | 3.32 | -0.04 | -1.19% | 3.29 | 3.37 | 104169 | 3453.39 | 0.71% |
| 2025-02-10 | 3.36 | 3.36 | -0.02 | -0.59% | 3.33 | 3.38 | 116376 | 3897.66 | 0.79% |
| 2025-02-07 | 3.30 | 3.38 | 0.08 | 2.42% | 3.28 | 3.42 | 174949 | 5851.43 | 1.19% |
| 2025-02-06 | 3.27 | 3.30 | 0.03 | 0.92% | 3.27 | 3.34 | 86511 | 2852.81 | 0.59% |
| 2025-02-05 | 3.27 | 3.27 | 0.01 | 0.31% | 3.25 | 3.29 | 49768 | 1627.71 | 0.34% |
| 2025-01-27 | 3.29 | 3.26 | -0.02 | -0.61% | 3.26 | 3.32 | 56775 | 1866.20 | 0.39% |
| 2025-01-24 | 3.35 | 3.28 | -0.07 | -2.09% | 3.26 | 3.35 | 81719 | 2690.47 | 0.56% |
| 2025-01-23 | 3.41 | 3.35 | -0.04 | -1.18% | 3.35 | 3.44 | 112175 | 3797.52 | 0.76% |
| 2025-01-22 | 3.39 | 3.39 | -0.01 | -0.29% | 3.37 | 3.41 | 61040 | 2066.70 | 0.42% |
| 2025-01-21 | 3.38 | 3.40 | 0.03 | 0.89% | 3.34 | 3.45 | 77633 | 2626.07 | 0.53% |
| 2025-01-20 | 3.42 | 3.37 | -0.03 | -0.88% | 3.36 | 3.44 | 61226 | 2073.38 | 0.42% |
| 2025-01-17 | 3.35 | 3.40 | 0.05 | 1.49% | 3.33 | 3.42 | 74310 | 2514.15 | 0.51% |
| 2025-01-16 | 3.38 | 3.35 | -0.01 | -0.30% | 3.34 | 3.41 | 60449 | 2031.53 | 0.41% |
| 2025-01-15 | 3.33 | 3.36 | 0.01 | 0.30% | 3.32 | 3.42 | 72282 | 2440.92 | 0.49% |
| 2025-01-14 | 3.25 | 3.35 | 0.11 | 3.40% | 3.23 | 3.37 | 104823 | 3479.04 | 0.71% |
| 2025-01-13 | 3.25 | 3.24 | -0.02 | -0.61% | 3.21 | 3.27 | 60015 | 1940.21 | 0.41% |
| 2025-01-10 | 3.33 | 3.26 | -0.09 | -2.69% | 3.25 | 3.35 | 55566 | 1833.04 | 0.38% |
| 2025-01-09 | 3.36 | 3.35 | -0.03 | -0.89% | 3.32 | 3.37 | 64466 | 2156.90 | 0.44% |
| 2025-01-08 | 3.27 | 3.38 | 0.10 | 3.05% | 3.23 | 3.43 | 109449 | 3683.30 | 0.75% |
| 2025-01-07 | 3.25 | 3.28 | 0.03 | 0.92% | 3.20 | 3.28 | 74337 | 2411.36 | 0.51% |
| 2025-01-06 | 3.34 | 3.25 | -0.10 | -2.99% | 3.25 | 3.39 | 89556 | 2962.22 | 0.61% |
| 2025-01-03 | 3.48 | 3.35 | -0.14 | -4.01% | 3.33 | 3.49 | 107540 | 3649.14 | 0.73% |
| 2025-01-02 | 3.48 | 3.49 | -0.05 | -1.41% | 3.46 | 3.60 | 94480 | 3330.86 | 1.28% |
| 2024-12-31 | 3.62 | 3.54 | -0.06 | -1.67% | 3.48 | 3.63 | 108540 | 3850.52 | 1.47% |
| 2024-12-30 | 3.64 | 3.60 | -0.04 | -1.10% | 3.59 | 3.68 | 80257 | 2913.82 | 1.09% |
| 2024-12-27 | 3.64 | 3.64 | -0.03 | -0.82% | 3.58 | 3.69 | 98261 | 3564.71 | 1.33% |
| 2024-12-26 | 3.76 | 3.67 | -0.11 | -2.91% | 3.63 | 3.76 | 145821 | 5361.82 | 1.98% |
| 2024-12-25 | 3.62 | 3.78 | 0.18 | 5.00% | 3.61 | 3.78 | 179138 | 6619.36 | 2.43% |
| 2024-12-24 | 3.70 | 3.60 | -0.08 | -2.17% | 3.50 | 3.70 | 188440 | 6759.16 | 2.56% |
| 2024-12-23 | 3.87 | 3.68 | -0.19 | -4.91% | 3.68 | 3.89 | 209424 | 7875.36 | 2.84% |
| 2024-12-20 | 3.82 | 3.87 | 0.08 | 2.11% | 3.79 | 3.89 | 176519 | 6805.56 | 2.39% |
| 2024-12-19 | 3.82 | 3.79 | -0.06 | -1.56% | 3.77 | 3.83 | 115388 | 4378.98 | 1.56% |
| 2024-12-18 | 3.81 | 3.85 | 0.03 | 0.79% | 3.78 | 3.86 | 119533 | 4573.56 | 1.62% |
| 2024-12-17 | 3.89 | 3.82 | -0.06 | -1.55% | 3.81 | 3.90 | 156383 | 6015.43 | 2.12% |
| 2024-12-16 | 3.83 | 3.88 | 0.06 | 1.57% | 3.83 | 3.94 | 191405 | 7433.65 | 2.60% |
| 2024-12-13 | 3.83 | 3.82 | -0.02 | -0.52% | 3.79 | 3.87 | 136873 | 5242.89 | 1.86% |
| 2024-12-12 | 3.86 | 3.84 | -0.04 | -1.03% | 3.76 | 3.88 | 213850 | 8154.11 | 2.90% |
| 2024-12-11 | 3.88 | 3.88 | 0.03 | 0.78% | 3.82 | 3.97 | 229769 | 8890.35 | 3.12% |
| 2024-12-10 | 3.99 | 3.85 | -0.09 | -2.28% | 3.83 | 4.01 | 282263 | 10959.09 | 3.83% |
| 2024-12-09 | 4.10 | 3.94 | -0.10 | -2.48% | 3.84 | 4.10 | 254650 | 10080.75 | 3.45% |
| 2024-12-06 | 4.04 | 4.04 | 0.01 | 0.25% | 4.01 | 4.15 | 271046 | 11020.36 | 3.68% |
| 2024-12-05 | 3.87 | 4.03 | 0.15 | 3.87% | 3.87 | 4.04 | 282074 | 11237.35 | 3.82% |
| 2024-12-04 | 3.96 | 3.88 | -0.05 | -1.27% | 3.87 | 4.13 | 472612 | 19000.45 | 6.41% |
| 2024-12-03 | 3.76 | 3.93 | 0.19 | 5.08% | 3.74 | 3.93 | 302588 | 11681.15 | 4.10% |
| 2024-12-02 | 3.69 | 3.74 | 0.04 | 1.08% | 3.68 | 3.74 | 130926 | 4863.01 | 1.78% |
| 2024-11-29 | 3.72 | 3.70 | -0.02 | -0.54% | 3.65 | 3.72 | 140374 | 5180.80 | 1.90% |
| 2024-11-28 | 3.75 | 3.72 | -0.01 | -0.27% | 3.70 | 3.77 | 123814 | 4630.75 | 1.68% |
上证大盘股票行情在线 K线走势图
