智慧农业 (000816) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	2.76	2.79	0.03	1.09%	2.75	2.83	286528	7986	1.99%
2026-08-19	2.88	2.76	-0.15	-5.15%	2.76	2.91	504085	14163	3.50%
2026-08-18	2.81	2.91	0.10	3.56%	2.80	2.93	705486	20384	4.90%
2026-08-17	2.73	2.81	0.07	2.55%	2.71	2.81	279502	7783	1.94%
2026-08-14	2.74	2.74	-0.01	-0.36%	2.68	2.76	236562	6427	1.64%
2026-08-13	2.83	2.75	-0.08	-2.83%	2.74	2.84	332291	9190	2.31%
2026-08-12	2.72	2.83	0.11	4.04%	2.71	2.84	426144	11887	2.96%
2026-08-11	2.75	2.72	-0.03	-1.09%	2.70	2.76	222764	6077	1.55%
2026-08-10	2.65	2.75	0.10	3.77%	2.64	2.76	352008	9583	2.45%
2026-08-07	2.67	2.65	-0.03	-1.12%	2.60	2.68	316281	8326	2.20%
2026-08-06	2.69	2.68	0.01	0.37%	2.62	2.71	408989	10881	2.84%
2026-08-05	2.66	2.67	0.03	1.14%	2.65	2.71	286864	7674	1.99%
2026-08-04	2.66	2.64	-0.02	-0.75%	2.60	2.68	201930	5325	1.40%
2026-08-03	2.57	2.66	0.10	3.91%	2.56	2.66	302747	7926	2.10%
2026-07-31	2.54	2.56	0.01	0.39%	2.53	2.59	247762	6337	1.72%
2026-07-30	2.57	2.55	-0.02	-0.78%	2.54	2.63	320734	8308	2.23%
2026-07-29	2.54	2.57	0.03	1.18%	2.53	2.62	228463	5874	1.59%
2026-07-28	2.51	2.54	0.02	0.79%	2.49	2.55	217680	5501	1.51%
2026-07-27	2.47	2.52	0.05	2.02%	2.45	2.52	233195	5832	1.62%
2026-07-24	2.50	2.47	-0.04	-1.59%	2.46	2.57	280060	7028	1.95%
2026-07-23	2.40	2.51	0.11	4.58%	2.39	2.55	404680	10067	2.81%
2026-07-22	2.39	2.40	0.00	0.00%	2.37	2.44	183784	4417	1.28%
2026-07-21	2.40	2.40	0.01	0.42%	2.31	2.42	281910	6668	1.96%
2026-07-20	2.37	2.39	0.01	0.42%	2.36	2.46	264268	6386	1.84%
2026-07-17	2.50	2.38	-0.11	-4.42%	2.36	2.52	301070	7283	2.09%
2026-07-16	2.46	2.49	0.02	0.81%	2.42	2.51	229372	5679	1.59%
2026-07-15	2.41	2.47	0.06	2.49%	2.39	2.50	300410	7403	2.09%
2026-07-14	2.33	2.41	0.07	2.99%	2.31	2.42	226675	5379	1.57%
2026-07-13	2.43	2.34	-0.11	-4.49%	2.32	2.45	270895	6411	1.88%
2026-07-10	2.37	2.45	0.08	3.38%	2.33	2.49	300434	7320	2.09%
2026-07-09	2.39	2.37	-0.03	-1.25%	2.33	2.41	198593	4690	1.38%
2026-07-08	2.40	2.40	0.00	0.00%	2.36	2.45	195900	4716	1.36%
2026-07-07	2.46	2.40	-0.06	-2.44%	2.38	2.47	198546	4786	1.38%
2026-07-06	2.49	2.46	-0.01	-0.40%	2.46	2.56	288266	7224	2.00%
2026-07-03	2.44	2.47	0.06	2.49%	2.41	2.48	288075	7057	2.00%
2026-07-02	2.39	2.41	0.03	1.26%	2.38	2.48	283662	6923	1.97%
2026-07-01	2.31	2.38	0.08	3.48%	2.30	2.42	319540	7589	2.22%
2026-06-30	2.27	2.30	0.03	1.32%	2.23	2.31	238656	5456	1.66%
2026-06-29	2.25	2.27	0.00	0.00%	2.20	2.31	261999	5917	1.82%
2026-06-26	2.33	2.27	-0.07	-2.99%	2.26	2.35	224229	5154	1.56%
2026-06-25	2.39	2.34	-0.06	-2.50%	2.33	2.42	218435	5161	1.52%
2026-06-24	2.49	2.40	-0.11	-4.38%	2.34	2.51	408532	9801	2.84%
2026-06-23	2.44	2.51	0.07	2.87%	2.41	2.65	532736	13521	3.70%
2026-06-22	2.40	2.44	0.04	1.67%	2.33	2.45	285683	6833	1.98%
2026-06-18	2.41	2.40	-0.02	-0.83%	2.35	2.44	220989	5302	1.54%
2026-06-17	2.49	2.42	-0.08	-3.20%	2.40	2.50	241463	5867	1.68%
2026-06-16	2.51	2.50	-0.03	-1.19%	2.45	2.52	207016	5141	1.44%
2026-06-15	2.57	2.53	-0.02	-0.78%	2.49	2.60	269653	6825	1.87%
2026-06-12	2.51	2.55	0.08	3.24%	2.45	2.58	323847	8208	2.25%
2026-06-11	2.47	2.47	0.00	0.00%	2.42	2.49	198861	4880	1.38%
2026-06-10	2.51	2.47	-0.06	-2.37%	2.43	2.53	228003	5627	1.58%
2026-06-09	2.55	2.53	-0.01	-0.39%	2.47	2.56	256376	6451	1.78%
2026-06-08	2.62	2.54	-0.13	-4.87%	2.52	2.69	323769	8386	2.25%
2026-06-05	2.61	2.67	0.06	2.30%	2.61	2.72	331449	8851	2.30%
2026-06-04	2.69	2.61	-0.09	-3.33%	2.60	2.72	256802	6790	1.78%
2026-06-03	2.81	2.70	-0.09	-3.23%	2.68	2.84	414803	11278	2.88%
2026-06-02	2.76	2.79	0.03	1.09%	2.71	2.82	291999	8082	2.03%
2026-06-01	2.64	2.76	0.05	1.85%	2.60	2.77	338675	9214	2.35%
2026-05-29	2.66	2.71	0.06	2.26%	2.66	2.89	574671	15973	3.99%
2026-05-28	2.61	2.65	0.02	0.76%	2.59	2.68	236684	6247	1.64%
2026-05-27	2.73	2.63	-0.08	-2.95%	2.59	2.73	292818	7714	2.03%
2026-05-26	2.76	2.71	-0.06	-2.17%	2.66	2.76	243205	6577	1.69%
2026-05-25	2.73	2.77	0.04	1.47%	2.73	2.79	262077	7232	1.82%
2026-05-22	2.69	2.73	0.05	1.87%	2.64	2.75	264260	7164	1.84%
2026-05-21	2.78	2.68	-0.09	-3.25%	2.68	2.81	270652	7449	1.88%
2026-05-20	2.83	2.77	-0.07	-2.46%	2.75	2.83	241122	6673	1.68%
2026-05-19	2.82	2.84	0.02	0.71%	2.79	2.85	235294	6635	1.63%
2026-05-18	2.87	2.82	-0.05	-1.74%	2.77	2.88	395346	11083	2.75%
2026-05-15	2.94	2.87	-0.08	-2.71%	2.85	2.94	368685	10643	2.56%
2026-05-14	3.04	2.95	-0.08	-2.64%	2.93	3.04	360045	10692	2.50%
2026-05-13	3.02	3.03	0.02	0.66%	3.00	3.05	230499	6978	1.60%
2026-05-12	3.06	3.01	-0.05	-1.63%	3.00	3.07	330536	9981	2.30%