润农节水(830964)股票行情
润农节水(830964)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 |
|---|
| 2025-09-30 | 7.490 | 7.520 | 0.120 | 1.62% | 7.410 | 7.590 | 30940 | 2326.051 | 2.34% |
| 2025-09-29 | 7.350 | 7.400 | 0.030 | 0.41% | 7.240 | 7.450 | 28039 | 2066.112 | 2.12% |
| 2025-09-26 | 7.340 | 7.370 | 0.070 | 0.96% | 7.230 | 7.490 | 33230 | 2448.028 | 2.51% |
| 2025-09-25 | 7.500 | 7.300 | -0.200 | -2.67% | 7.300 | 7.560 | 32967 | 2439.990 | 2.49% |
| 2025-09-24 | 7.420 | 7.500 | 0.050 | 0.67% | 7.410 | 7.630 | 40294 | 3023.125 | 3.04% |
| 2025-09-23 | 7.800 | 7.450 | -0.320 | -4.12% | 7.290 | 7.800 | 62869 | 4691.660 | 4.75% |
| 2025-09-22 | 8.140 | 7.770 | -0.370 | -4.55% | 7.730 | 8.150 | 66013 | 5195.363 | 4.99% |
| 2025-09-19 | 8.210 | 8.140 | -0.060 | -0.73% | 8.110 | 8.330 | 32968 | 2702.324 | 2.49% |
| 2025-09-18 | 8.180 | 8.200 | 0.020 | 0.24% | 8.120 | 8.420 | 66573 | 5507.975 | 5.03% |
| 2025-09-17 | 8.190 | 8.180 | -0.010 | -0.12% | 8.150 | 8.250 | 27415 | 2247.925 | 2.07% |
| 2025-09-16 | 8.190 | 8.190 | -0.010 | -0.12% | 8.110 | 8.200 | 28252 | 2303.068 | 2.13% |
| 2025-09-15 | 8.170 | 8.200 | 0.000 | 0.00% | 8.150 | 8.240 | 24682 | 2019.295 | 1.86% |
| 2025-09-12 | 8.280 | 8.200 | -0.080 | -0.97% | 8.180 | 8.330 | 41715 | 3437.414 | 3.15% |
| 2025-09-11 | 8.250 | 8.280 | 0.030 | 0.36% | 8.200 | 8.340 | 42241 | 3484.746 | 3.19% |
| 2025-09-10 | 8.260 | 8.250 | -0.040 | -0.48% | 8.190 | 8.320 | 29937 | 2471.478 | 2.26% |
| 2025-09-09 | 8.440 | 8.290 | -0.140 | -1.66% | 8.250 | 8.440 | 46832 | 3891.433 | 3.54% |
| 2025-09-08 | 8.450 | 8.430 | -0.020 | -0.24% | 8.380 | 8.550 | 64879 | 5488.057 | 4.90% |
| 2025-09-05 | 8.280 | 8.450 | 0.220 | 2.67% | 8.250 | 8.450 | 71474 | 6000.222 | 5.40% |
| 2025-09-04 | 8.130 | 8.230 | 0.120 | 1.48% | 8.070 | 8.290 | 59141 | 4860.863 | 4.47% |
| 2025-09-03 | 8.280 | 8.110 | -0.140 | -1.70% | 8.050 | 8.320 | 50561 | 4134.190 | 3.82% |
| 2025-09-02 | 8.220 | 8.250 | 0.010 | 0.12% | 8.140 | 8.320 | 51119 | 4201.534 | 3.86% |
| 2025-09-01 | 8.190 | 8.240 | 0.060 | 0.73% | 8.110 | 8.260 | 46272 | 3787.670 | 3.50% |
| 2025-08-29 | 8.260 | 8.180 | 0.030 | 0.37% | 8.150 | 8.390 | 47807 | 3964.352 | 3.61% |
| 2025-08-28 | 8.220 | 8.150 | -0.070 | -0.85% | 7.970 | 8.310 | 54627 | 4461.756 | 4.13% |
| 2025-08-27 | 8.520 | 8.220 | -0.270 | -3.18% | 8.210 | 8.530 | 74846 | 6229.873 | 5.65% |
| 2025-08-26 | 8.490 | 8.490 | 0.010 | 0.12% | 8.450 | 8.560 | 47822 | 4061.640 | 3.61% |
| 2025-08-25 | 8.530 | 8.480 | -0.030 | -0.35% | 8.430 | 8.600 | 52442 | 4450.772 | 3.96% |
| 2025-08-22 | 8.620 | 8.510 | -0.070 | -0.82% | 8.460 | 8.620 | 44080 | 3749.165 | 3.33% |
| 2025-08-21 | 8.600 | 8.580 | -0.010 | -0.12% | 8.510 | 8.700 | 66301 | 5718.820 | 5.01% |
| 2025-08-20 | 8.580 | 8.590 | 0.010 | 0.12% | 8.480 | 8.660 | 70721 | 6056.225 | 5.34% |
| 2025-08-19 | 8.610 | 8.580 | 0.050 | 0.59% | 8.500 | 8.720 | 87654 | 7553.510 | 6.62% |
| 2025-08-18 | 8.290 | 8.530 | 0.250 | 3.02% | 8.280 | 8.540 | 70319 | 5949.434 | 5.31% |
| 2025-08-15 | 8.160 | 8.280 | 0.120 | 1.47% | 8.130 | 8.350 | 37422 | 3089.128 | 2.83% |
| 2025-08-14 | 8.390 | 8.160 | -0.220 | -2.63% | 8.150 | 8.390 | 61013 | 5030.153 | 4.61% |
| 2025-08-13 | 8.440 | 8.380 | -0.020 | -0.24% | 8.350 | 8.530 | 44667 | 3757.923 | 3.37% |
| 2025-08-12 | 8.500 | 8.400 | -0.120 | -1.41% | 8.380 | 8.530 | 46688 | 3939.371 | 3.53% |
| 2025-08-11 | 8.500 | 8.520 | 0.020 | 0.24% | 8.450 | 8.530 | 55139 | 4684.289 | 4.17% |
| 2025-08-08 | 8.620 | 8.500 | -0.150 | -1.73% | 8.500 | 8.680 | 55934 | 4781.183 | 4.23% |
| 2025-08-07 | 8.600 | 8.650 | 0.110 | 1.29% | 8.550 | 8.720 | 79884 | 6905.091 | 6.04% |
| 2025-08-06 | 8.550 | 8.540 | -0.030 | -0.35% | 8.440 | 8.560 | 48867 | 4160.447 | 3.69% |
| 2025-08-05 | 8.560 | 8.570 | 0.020 | 0.23% | 8.500 | 8.620 | 51546 | 4408.440 | 3.89% |
| 2025-08-04 | 8.520 | 8.550 | 0.020 | 0.23% | 8.430 | 8.560 | 48754 | 4140.465 | 3.68% |
| 2025-08-01 | 8.590 | 8.530 | -0.050 | -0.58% | 8.420 | 8.680 | 71142 | 6080.124 | 5.37% |
| 2025-07-31 | 8.840 | 8.580 | -0.270 | -3.05% | 8.510 | 8.940 | 105798 | 9156.812 | 7.99% |
| 2025-07-30 | 8.880 | 8.850 | -0.060 | -0.67% | 8.730 | 9.000 | 88079 | 7790.285 | 6.65% |
| 2025-07-29 | 9.080 | 8.910 | 0.000 | 0.00% | 8.720 | 9.290 | 122216 | 10939.068 | 9.23% |
| 2025-07-28 | 9.050 | 8.910 | -0.080 | -0.89% | 8.850 | 9.120 | 74360 | 6672.585 | 5.62% |
| 2025-07-25 | 9.320 | 8.990 | -0.330 | -3.54% | 8.940 | 9.390 | 148999 | 13578.767 | 11.26% |
| 2025-07-24 | 9.100 | 9.320 | 0.010 | 0.11% | 9.030 | 9.560 | 198686 | 18385.955 | 15.01% |
| 2025-07-23 | 9.380 | 9.310 | -0.250 | -2.62% | 9.250 | 9.980 | 275411 | 26420.916 | 20.81% |
| 2025-07-22 | 8.940 | 9.560 | 0.610 | 6.82% | 8.890 | 10.020 | 320718 | 30807.137 | 24.23% |
| 2025-07-21 | 8.660 | 8.950 | 0.380 | 4.43% | 8.620 | 9.050 | 163890 | 14608.741 | 12.38% |
| 2025-07-18 | 8.700 | 8.570 | -0.120 | -1.38% | 8.550 | 8.720 | 63420 | 5458.597 | 4.79% |
| 2025-07-17 | 8.730 | 8.690 | -0.040 | -0.46% | 8.630 | 8.750 | 43857 | 3802.462 | 3.31% |
| 2025-07-16 | 8.690 | 8.730 | 0.100 | 1.16% | 8.620 | 8.780 | 49809 | 4331.400 | 3.76% |
| 2025-07-15 | 8.920 | 8.630 | -0.280 | -3.14% | 8.590 | 8.920 | 66427 | 5779.649 | 5.02% |
| 2025-07-14 | 8.740 | 8.910 | 0.160 | 1.83% | 8.700 | 8.910 | 67222 | 5924.771 | 5.08% |
| 2025-07-11 | 8.850 | 8.750 | -0.120 | -1.35% | 8.730 | 8.940 | 66833 | 5885.925 | 5.05% |
| 2025-07-10 | 8.570 | 8.870 | 0.290 | 3.38% | 8.530 | 8.900 | 98419 | 8606.715 | 7.44% |
| 2025-07-09 | 8.650 | 8.580 | -0.060 | -0.69% | 8.580 | 8.690 | 54760 | 4728.260 | 4.14% |
| 2025-07-08 | 8.670 | 8.640 | -0.090 | -1.03% | 8.580 | 8.740 | 78872 | 6812.847 | 5.96% |
| 2025-07-07 | 8.900 | 8.730 | -0.260 | -2.89% | 8.700 | 8.980 | 98040 | 8658.812 | 7.41% |
| 2025-07-04 | 8.800 | 8.990 | 0.190 | 2.16% | 8.760 | 9.100 | 169740 | 15199.936 | 12.82% |
| 2025-07-03 | 8.660 | 8.800 | 0.170 | 1.97% | 8.610 | 8.830 | 75760 | 6613.646 | 5.72% |
| 2025-07-02 | 8.690 | 8.630 | -0.070 | -0.80% | 8.610 | 8.740 | 54526 | 4728.913 | 4.12% |
| 2025-07-01 | 8.800 | 8.700 | -0.090 | -1.02% | 8.630 | 8.850 | 62924 | 5497.952 | 4.75% |
| 2025-06-30 | 8.690 | 8.790 | 0.020 | 0.23% | 8.690 | 8.960 | 85584 | 7528.613 | 6.47% |
| 2025-06-27 | 8.860 | 8.770 | 0.140 | 1.62% | 8.730 | 9.100 | 137910 | 12314.222 | 10.42% |
| 2025-06-26 | 8.760 | 8.630 | -0.050 | -0.58% | 8.580 | 8.870 | 72611 | 6333.854 | 5.49% |
| 2025-06-25 | 8.620 | 8.680 | 0.080 | 0.93% | 8.610 | 8.770 | 70849 | 6148.937 | 5.35% |
| 2025-06-24 | 8.410 | 8.600 | 0.170 | 2.02% | 8.380 | 8.660 | 61874 | 5301.761 | 4.67% |
| 2025-06-23 | 8.300 | 8.430 | -0.010 | -0.12% | 8.170 | 8.450 | 58637 | 4890.915 | 4.43% |
| 2025-06-20 | 8.310 | 8.460 | 0.180 | 2.17% | 8.170 | 8.670 | 86177 | 7299.149 | 6.51% |
| 2025-06-19 | 8.630 | 8.280 | -0.350 | -4.06% | 8.240 | 8.630 | 77310 | 6509.995 | 5.84% |
| 2025-06-18 | 8.760 | 8.630 | -0.130 | -1.48% | 8.500 | 8.860 | 80383 | 6940.514 | 6.07% |
| 2025-06-17 | 9.030 | 8.760 | -0.300 | -3.31% | 8.720 | 9.150 | 108981 | 9704.202 | 8.23% |
| 2025-06-16 | 8.750 | 9.060 | 0.150 | 1.68% | 8.750 | 9.110 | 105394 | 9477.573 | 7.96% |
| 2025-06-13 | 8.850 | 8.910 | 0.040 | 0.45% | 8.810 | 9.080 | 131106 | 11730.841 | 9.91% |
| 2025-06-12 | 8.810 | 8.870 | 0.040 | 0.45% | 8.700 | 8.920 | 76902 | 6747.900 | 5.81% |
| 2025-06-11 | 8.820 | 8.830 | -0.080 | -0.90% | 8.670 | 8.970 | 112387 | 9919.632 | 8.49% |
深证大盘股票行情在线 K线走势图
润农节水(830964)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
