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
2026-03-20	13.81	13.59	-0.22	-1.59%	13.59	13.87	58577	8031	0.79%
2026-03-19	13.95	13.81	-0.23	-1.64%	13.79	14.02	74478	10334	1.00%
2026-03-18	14.12	14.04	-0.08	-0.57%	13.98	14.16	52765	7397	0.71%
2026-03-17	14.20	14.12	-0.13	-0.91%	14.10	14.29	60196	8543	0.81%
2026-03-16	14.10	14.25	0.12	0.85%	14.06	14.38	104613	14919	1.41%
2026-03-13	14.04	14.13	0.06	0.43%	14.01	14.18	74270	10493	1.00%
2026-03-12	14.04	14.07	0.00	0.00%	13.97	14.13	62350	8748	0.84%
2026-03-11	14.11	14.07	-0.04	-0.28%	14.02	14.18	63132	8890	0.85%
2026-03-10	14.06	14.11	0.06	0.43%	14.01	14.14	48117	6779	0.65%
2026-03-09	13.95	14.05	-0.04	-0.28%	13.90	14.06	58348	8156	0.79%
2026-03-06	13.92	14.09	0.13	0.93%	13.92	14.13	59191	8310	0.80%
2026-03-05	13.98	13.96	0.04	0.29%	13.90	14.07	51532	7193	0.69%
2026-03-04	14.12	13.92	-0.23	-1.63%	13.91	14.12	63977	8949	0.86%
2026-03-03	14.06	14.15	0.05	0.35%	13.91	14.26	111780	15735	1.51%
2026-03-02	14.38	14.10	-0.41	-2.83%	14.04	14.39	140846	19940	1.90%
2026-02-27	14.48	14.51	0.06	0.42%	14.45	14.52	44265	6408	0.60%
2026-02-26	14.56	14.45	-0.11	-0.76%	14.43	14.57	69102	9993	0.93%
2026-02-25	14.45	14.56	0.13	0.90%	14.44	14.62	63547	9253	0.86%
2026-02-24	14.51	14.43	0.01	0.07%	14.40	14.55	56986	8234	0.77%
2026-02-13	14.55	14.42	-0.10	-0.69%	14.41	14.60	60098	8722	0.81%
2026-02-12	14.66	14.52	-0.15	-1.02%	14.51	14.67	75643	11019	1.02%
2026-02-11	14.71	14.67	-0.03	-0.20%	14.66	14.73	55148	8099	0.74%
2026-02-10	14.82	14.70	-0.12	-0.81%	14.68	14.82	84035	12364	1.13%
2026-02-09	14.76	14.82	0.07	0.47%	14.72	14.85	89092	13184	1.20%
2026-02-06	14.90	14.75	-0.25	-1.67%	14.71	14.95	137254	20292	1.85%
2026-02-05	14.90	15.00	0.01	0.07%	14.88	15.15	161461	24290	2.18%
2026-02-04	14.87	14.99	0.10	0.67%	14.73	15.03	171579	25565	2.31%
2026-02-03	14.82	14.89	-0.10	-0.67%	14.73	15.09	172725	25672	2.33%
2026-02-02	14.70	14.99	0.14	0.94%	14.56	15.45	266365	40090	3.59%
2026-01-30	15.30	14.85	-1.05	-6.60%	14.81	15.30	385235	57858	5.19%
2026-01-29	14.45	15.90	1.44	9.96%	14.38	15.90	575402	87842	7.76%
2026-01-28	14.41	14.46	0.04	0.28%	14.30	14.69	145815	21087	1.97%
2026-01-27	14.65	14.42	-0.22	-1.50%	14.40	14.65	91345	13210	1.23%
2026-01-26	14.78	14.64	-0.16	-1.08%	14.52	14.78	136008	19869	1.83%
2026-01-23	14.74	14.80	0.09	0.61%	14.70	14.84	85891	12690	1.16%
2026-01-22	14.70	14.71	0.02	0.14%	14.67	14.76	55606	8183	0.75%
2026-01-21	14.75	14.69	-0.11	-0.74%	14.66	14.77	67186	9872	0.91%
2026-01-20	14.76	14.80	0.06	0.41%	14.71	14.82	64011	9459	0.86%
2026-01-19	14.68	14.74	0.04	0.27%	14.65	14.77	46086	6788	0.62%
2026-01-16	14.81	14.70	-0.10	-0.68%	14.67	14.84	68988	10154	0.93%
2026-01-15	14.84	14.80	-0.04	-0.27%	14.77	14.88	66689	9873	0.90%
2026-01-14	14.89	14.84	-0.07	-0.47%	14.78	15.01	119522	17834	1.61%
2026-01-13	15.01	14.91	-0.10	-0.67%	14.86	15.01	96280	14380	1.30%
2026-01-12	14.85	15.01	0.14	0.94%	14.83	15.02	107764	16106	1.45%
2026-01-09	14.82	14.87	0.05	0.34%	14.75	14.92	88709	13164	1.20%
2026-01-08	14.75	14.82	0.03	0.20%	14.72	14.84	58847	8697	0.79%
2026-01-07	14.90	14.79	-0.06	-0.40%	14.75	14.91	62700	9291	0.85%
2026-01-06	14.72	14.85	0.11	0.75%	14.72	14.85	68384	10126	0.92%
2026-01-05	14.66	14.74	0.09	0.61%	14.61	14.78	58364	8586	0.79%
2025-12-31	14.80	14.65	-0.13	-0.88%	14.63	14.82	49122	7224	0.66%
2025-12-30	14.74	14.78	-0.02	-0.14%	14.72	14.82	41614	6145	0.56%
2025-12-29	14.84	14.80	-0.04	-0.27%	14.77	14.88	43556	6461	0.59%
2025-12-26	14.82	14.84	-0.06	-0.40%	14.78	14.87	53181	7885	0.72%
2025-12-25	14.74	14.90	0.16	1.09%	14.66	14.95	77022	11421	1.04%
2025-12-24	14.70	14.74	0.01	0.07%	14.59	14.75	78342	11484	1.06%
2025-12-23	14.88	14.73	-0.15	-1.01%	14.71	14.89	66487	9813	0.90%
2025-12-22	15.02	14.88	-0.13	-0.87%	14.83	15.03	132174	19702	1.78%
2025-12-19	14.96	15.01	0.04	0.27%	14.96	15.09	68582	10303	0.92%
2025-12-18	14.98	14.97	-0.08	-0.53%	14.96	15.04	35363	5302	0.48%
2025-12-17	15.11	15.05	0.01	0.07%	14.92	15.17	51402	7728	0.69%
2025-12-16	15.02	15.04	-0.01	-0.07%	14.99	15.10	43418	6535	0.59%
2025-12-15	15.04	15.05	0.15	1.01%	15.00	15.14	64848	9780	0.87%
2025-12-12	14.94	14.90	0.05	0.34%	14.83	15.04	43147	6451	0.58%