圣农发展 (002299) - 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
2025-04-03	15.33	15.73	0.40	2.61%	15.31	15.84	163431	25527	1.31%
2025-04-02	15.51	15.33	-0.14	-0.90%	15.28	15.60	74345	11465	0.60%
2025-04-01	14.96	15.47	0.45	3.00%	14.95	15.59	188315	29047	1.51%
2025-03-31	15.06	15.02	-0.14	-0.92%	14.96	15.54	160000	24389	1.29%
2025-03-28	15.04	15.16	0.12	0.80%	14.94	15.28	92820	14046	0.75%
2025-03-27	15.09	15.04	-0.08	-0.53%	14.96	15.25	103628	15664	0.83%
2025-03-26	14.79	15.12	0.23	1.54%	14.75	15.35	232038	35122	1.87%
2025-03-25	14.39	14.89	0.48	3.33%	14.30	14.92	137652	20238	1.11%
2025-03-24	14.35	14.41	0.13	0.91%	14.30	14.55	82481	11903	0.66%
2025-03-21	14.37	14.28	-0.16	-1.11%	14.18	14.58	70479	10122	0.57%
2025-03-20	14.56	14.44	-0.16	-1.10%	14.40	14.69	99308	14431	0.80%
2025-03-19	14.60	14.60	-0.03	-0.21%	14.55	14.80	81653	11971	0.66%
2025-03-18	14.70	14.63	0.00	0.00%	14.53	14.88	98500	14398	0.79%
2025-03-17	14.42	14.63	0.36	2.52%	14.38	14.72	185540	27034	1.49%
2025-03-14	14.05	14.27	0.27	1.93%	14.05	14.42	144027	20542	1.16%
2025-03-13	13.98	14.00	0.12	0.86%	13.94	14.45	155826	22080	1.25%
2025-03-12	14.06	13.88	-0.14	-1.00%	13.85	14.08	86401	12043	0.69%
2025-03-11	13.65	14.02	0.24	1.74%	13.62	14.04	134552	18715	1.08%
2025-03-10	13.75	13.78	0.06	0.44%	13.67	13.91	80650	11109	0.65%
2025-03-07	13.63	13.72	0.09	0.66%	13.57	13.81	82306	11284	0.66%
2025-03-06	13.77	13.63	-0.17	-1.23%	13.55	13.82	160868	21996	1.29%
2025-03-05	14.20	13.80	-0.23	-1.64%	13.76	14.23	102126	14231	0.82%
2025-03-04	13.91	14.03	0.12	0.86%	13.80	14.10	95450	13317	0.77%
2025-03-03	13.60	13.91	0.32	2.35%	13.55	14.14	143982	20062	1.16%
2025-02-28	13.75	13.59	-0.17	-1.24%	13.54	13.87	76711	10518	0.62%
2025-02-27	13.70	13.76	0.03	0.22%	13.62	13.80	87604	12033	0.70%
2025-02-26	13.47	13.73	0.23	1.70%	13.40	13.73	91550	12415	0.74%
2025-02-25	13.68	13.50	-0.29	-2.10%	13.44	13.73	101764	13768	0.82%
2025-02-24	13.68	13.79	0.27	2.00%	13.67	13.92	152771	21076	1.23%
2025-02-21	13.60	13.52	-0.06	-0.44%	13.44	13.72	101094	13676	0.81%
2025-02-20	13.70	13.58	-0.17	-1.24%	13.56	13.70	79654	10850	0.64%
2025-02-19	13.65	13.75	0.08	0.59%	13.50	13.76	104593	14250	0.84%
2025-02-18	13.87	13.67	-0.20	-1.44%	13.64	13.91	111462	15364	0.90%
2025-02-17	14.45	13.87	-0.71	-4.87%	13.78	14.54	225175	31355	1.81%
2025-02-14	14.39	14.58	0.09	0.62%	14.30	14.61	84911	12331	0.68%
2025-02-13	14.23	14.49	0.23	1.61%	14.20	14.62	119658	17352	0.96%
2025-02-12	14.25	14.26	0.01	0.07%	14.07	14.33	60307	8557	0.49%
2025-02-11	14.29	14.25	0.02	0.14%	14.04	14.30	57733	8180	0.46%
2025-02-10	14.40	14.23	-0.23	-1.59%	14.21	14.49	92942	13286	0.75%
2025-02-07	14.57	14.46	-0.17	-1.16%	14.35	14.66	91719	13315	0.74%
2025-02-06	14.24	14.63	0.34	2.38%	14.18	14.68	111438	16181	0.90%
2025-02-05	14.19	14.29	0.18	1.28%	14.02	14.39	81538	11565	0.66%
2025-01-27	14.00	14.11	0.20	1.44%	13.95	14.29	75905	10743	0.61%
2025-01-24	14.00	13.91	-0.09	-0.64%	13.87	14.06	59347	8276	0.48%
2025-01-23	14.15	14.00	-0.03	-0.21%	13.98	14.23	52924	7476	0.43%
2025-01-22	14.06	14.03	-0.12	-0.85%	13.92	14.17	43641	6112	0.35%
2025-01-21	14.17	14.15	-0.02	-0.14%	14.03	14.28	43977	6215	0.35%
2025-01-20	14.23	14.17	-0.06	-0.42%	14.14	14.37	59842	8530	0.48%
2025-01-17	14.28	14.23	-0.13	-0.91%	14.17	14.40	62626	8935	0.50%
2025-01-16	14.26	14.36	0.09	0.63%	14.22	14.58	75028	10808	0.60%
2025-01-15	14.09	14.27	0.18	1.28%	14.02	14.35	75158	10653	0.60%
2025-01-14	13.89	14.09	0.64	4.76%	13.74	14.20	140048	19605	1.13%
2025-01-13	13.17	13.45	0.19	1.43%	13.11	13.51	47825	6383	0.38%
2025-01-10	13.40	13.26	-0.12	-0.90%	13.25	13.54	47876	6384	0.39%
2025-01-09	13.57	13.58	-0.01	-0.07%	13.48	13.67	52441	7114	0.42%
2025-01-08	13.79	13.59	-0.27	-1.95%	13.35	13.85	90405	12271	0.73%
2025-01-07	13.81	13.86	0.06	0.43%	13.71	13.96	60202	8330	0.48%
2025-01-06	13.79	13.80	0.00	0.00%	13.60	13.97	68474	9445	0.55%
2025-01-03	14.13	13.80	-0.37	-2.61%	13.75	14.24	99636	13889	0.80%
2025-01-02	14.38	14.17	-0.31	-2.14%	14.00	14.72	91987	13253	0.74%
2024-12-31	14.83	14.48	-0.34	-2.29%	14.45	14.94	108010	15802	0.87%
2024-12-30	14.74	14.82	-0.13	-0.87%	14.60	15.07	99999	14847	0.80%
2024-12-27	14.55	14.95	0.37	2.54%	14.51	15.15	166185	24786	1.34%
2024-12-26	14.66	14.58	-0.11	-0.75%	14.55	14.92	73081	10745	0.59%
2024-12-25	14.49	14.69	0.15	1.03%	14.29	14.72	89691	13016	0.72%