顺鑫农业 (000860) - 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
2025-09-16	16.20	16.19	0.01	0.06%	16.07	16.26	85636	13824	1.15%
2025-09-15	16.20	16.18	-0.04	-0.25%	16.10	16.22	75804	12253	1.02%
2025-09-12	16.38	16.22	-0.21	-1.28%	16.22	16.49	118207	19278	1.59%
2025-09-11	16.12	16.43	0.28	1.73%	16.07	16.43	142424	23217	1.92%
2025-09-10	16.24	16.15	-0.12	-0.74%	16.10	16.34	97193	15745	1.31%
2025-09-09	16.32	16.27	-0.12	-0.73%	16.12	16.35	95046	15436	1.28%
2025-09-08	16.23	16.39	0.18	1.11%	16.18	16.50	131285	21480	1.77%
2025-09-05	16.06	16.21	0.13	0.81%	15.94	16.21	105126	16925	1.42%
2025-09-04	15.91	16.08	0.16	1.01%	15.85	16.17	122690	19633	1.65%
2025-09-03	16.23	15.92	-0.31	-1.91%	15.87	16.43	140535	22569	1.89%
2025-09-02	16.40	16.23	-0.17	-1.04%	16.16	16.67	163900	26792	2.21%
2025-09-01	16.47	16.40	-0.03	-0.18%	16.22	16.56	133358	21887	1.80%
2025-08-29	16.35	16.43	0.07	0.43%	16.35	16.76	185916	30777	2.51%
2025-08-28	16.48	16.36	-0.14	-0.85%	16.10	16.64	202131	33029	2.72%
2025-08-27	16.93	16.50	-0.61	-3.57%	16.49	17.08	265719	44598	3.58%
2025-08-26	16.89	17.11	0.12	0.71%	16.80	17.30	345902	59200	4.66%
2025-08-25	16.42	16.99	0.60	3.66%	16.33	17.11	407031	68292	5.49%
2025-08-22	16.35	16.39	0.07	0.43%	16.23	16.40	150187	24499	2.02%
2025-08-21	16.58	16.32	-0.18	-1.09%	16.25	16.64	201042	32919	2.71%
2025-08-20	16.08	16.50	0.37	2.29%	15.98	16.64	335975	55136	4.53%
2025-08-19	15.95	16.13	0.18	1.13%	15.90	16.29	249730	40319	3.37%
2025-08-18	15.86	15.95	0.11	0.69%	15.85	15.99	143803	22922	1.94%
2025-08-15	15.73	15.84	0.07	0.44%	15.72	15.87	94203	14890	1.27%
2025-08-14	15.95	15.77	-0.16	-1.00%	15.75	16.05	119522	19007	1.61%
2025-08-13	15.95	15.93	0.02	0.13%	15.81	15.96	99908	15868	1.35%
2025-08-12	15.93	15.91	-0.03	-0.19%	15.85	16.04	100208	15991	1.35%
2025-08-11	15.79	15.94	0.14	0.89%	15.77	15.98	114708	18250	1.55%
2025-08-08	15.85	15.80	-0.05	-0.32%	15.78	15.88	54081	8551	0.73%
2025-08-07	15.86	15.85	-0.01	-0.06%	15.81	15.91	65755	10429	0.89%
2025-08-06	15.88	15.86	-0.01	-0.06%	15.75	15.88	61483	9727	0.83%
2025-08-05	15.83	15.87	0.04	0.25%	15.82	15.89	61133	9691	0.82%
2025-08-04	15.83	15.83	0.00	0.00%	15.73	15.85	58346	9205	0.79%
2025-08-01	15.70	15.83	0.10	0.64%	15.70	15.86	78069	12340	1.05%
2025-07-31	15.99	15.73	-0.28	-1.75%	15.69	15.99	135188	21373	1.82%
2025-07-30	15.91	16.01	0.09	0.57%	15.88	16.15	160714	25797	2.17%
2025-07-29	15.90	15.92	-0.03	-0.19%	15.75	15.99	107971	17105	1.46%
2025-07-28	16.06	15.95	-0.10	-0.62%	15.84	16.07	124414	19811	1.68%
2025-07-25	16.20	16.05	-0.13	-0.80%	16.02	16.24	152465	24542	2.06%
2025-07-24	15.91	16.18	0.26	1.63%	15.91	16.19	179744	28932	2.42%
2025-07-23	16.01	15.92	-0.12	-0.75%	15.89	16.20	208777	33549	2.81%
2025-07-22	15.78	16.04	0.29	1.84%	15.61	16.09	261417	41516	3.52%
2025-07-21	15.66	15.75	0.10	0.64%	15.56	15.80	122812	19256	1.66%
2025-07-18	15.57	15.65	0.08	0.51%	15.55	15.70	103477	16173	1.40%
2025-07-17	15.59	15.57	-0.02	-0.13%	15.48	15.66	80310	12483	1.08%
2025-07-16	15.47	15.59	0.11	0.71%	15.43	15.67	77147	12005	1.04%
2025-07-15	15.69	15.48	-0.36	-2.27%	15.42	15.70	145098	22545	1.96%
2025-07-14	15.84	15.84	-0.01	-0.06%	15.72	15.86	89544	14133	1.21%
2025-07-11	15.80	15.85	0.03	0.19%	15.76	15.97	173792	27584	2.34%
2025-07-10	15.60	15.82	0.21	1.35%	15.59	15.82	135560	21307	1.83%
2025-07-09	15.60	15.61	-0.03	-0.19%	15.59	15.79	122715	19264	1.65%
2025-07-08	15.53	15.64	0.11	0.71%	15.47	15.64	95572	14884	1.29%
2025-07-07	15.55	15.53	-0.02	-0.13%	15.48	15.58	50028	7763	0.67%
2025-07-04	15.56	15.55	-0.04	-0.26%	15.51	15.61	69301	10780	0.93%
2025-07-03	15.51	15.59	0.07	0.45%	15.47	15.62	79791	12431	1.08%
2025-07-02	15.46	15.52	0.05	0.32%	15.44	15.60	81194	12598	1.09%
2025-07-01	15.51	15.47	-0.08	-0.51%	15.37	15.53	65899	10173	0.89%
2025-06-30	15.43	15.55	0.12	0.78%	15.38	15.68	106325	16490	1.43%
2025-06-27	15.50	15.43	-0.05	-0.32%	15.42	15.52	66023	10211	0.89%
2025-06-26	15.57	15.48	-0.06	-0.39%	15.45	15.59	88388	13713	1.19%
2025-06-25	15.42	15.54	0.14	0.91%	15.33	15.54	103155	15926	1.39%
2025-06-24	15.26	15.40	0.18	1.18%	15.23	15.41	81912	12565	1.10%
2025-06-23	15.25	15.22	-0.12	-0.78%	15.06	15.25	81970	12431	1.11%
2025-06-20	15.20	15.34	0.15	0.99%	15.16	15.44	93014	14268	1.25%
2025-06-19	15.30	15.19	-0.19	-1.24%	15.17	15.33	83099	12654	1.12%
2025-06-18	15.37	15.38	0.07	0.46%	15.37	15.58	102469	15847	1.38%
2025-06-17	15.35	15.31	-0.11	-0.71%	15.29	15.42	63900	9800	0.86%
2025-06-16	15.30	15.42	0.04	0.26%	15.13	15.42	98811	15063	1.33%
2025-06-13	15.60	15.38	-0.18	-1.16%	15.35	15.60	92194	14223	1.24%
2025-06-12	15.80	15.71	-0.08	-0.51%	15.65	15.82	73367	11526	0.99%
2025-06-11	15.68	15.79	0.12	0.77%	15.67	15.82	86652	13674	1.17%
2025-06-10	15.79	15.67	-0.11	-0.70%	15.52	15.80	96620	15149	1.30%
2025-06-09	15.74	15.78	0.00	0.00%	15.63	15.80	69171	10888	0.93%