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
2026-04-30	18.60	18.60	-0.01	-0.05%	18.48	18.77	66833	12446	0.55%
2026-04-29	18.28	18.61	0.35	1.92%	18.20	18.96	102410	19019	0.84%
2026-04-28	18.10	18.26	0.11	0.61%	17.96	18.33	71067	12892	0.58%
2026-04-27	18.64	18.15	-0.48	-2.58%	18.11	18.73	102517	18799	0.84%
2026-04-24	18.71	18.63	-0.17	-0.90%	18.57	18.89	82362	15417	0.68%
2026-04-23	18.95	18.80	-0.28	-1.47%	18.42	19.18	129078	24302	1.06%
2026-04-22	19.00	19.08	-0.04	-0.21%	18.99	19.40	103210	19779	0.85%
2026-04-21	18.68	19.12	0.44	2.36%	18.68	19.35	112677	21497	0.92%
2026-04-20	18.72	18.68	0.02	0.11%	18.59	18.86	67570	12641	0.55%
2026-04-17	18.69	18.66	-0.05	-0.27%	18.53	18.96	79796	14963	0.65%
2026-04-16	18.71	18.71	-0.03	-0.16%	18.40	18.82	103321	19231	0.85%
2026-04-15	18.75	18.74	-0.16	-0.85%	18.55	18.92	100742	18909	0.83%
2026-04-14	18.75	18.90	0.15	0.80%	18.48	18.96	157857	29598	1.30%
2026-04-13	18.88	18.75	0.55	3.02%	18.17	18.98	216969	40521	1.78%
2026-04-10	18.28	18.20	-0.09	-0.49%	18.12	18.32	89361	16284	0.73%
2026-04-09	18.15	18.29	0.08	0.44%	18.07	18.35	74742	13635	0.61%
2026-04-08	18.15	18.21	0.16	0.89%	17.98	18.33	100464	18266	0.82%
2026-04-07	17.86	18.05	0.26	1.46%	17.74	18.21	73212	13175	0.60%
2026-04-03	18.24	17.79	-0.54	-2.95%	17.73	18.43	68779	12319	0.56%
2026-04-02	18.07	18.33	0.28	1.55%	17.96	18.58	146342	26880	1.20%
2026-04-01	17.91	18.05	0.35	1.98%	17.70	18.14	112710	20250	0.92%
2026-03-31	17.98	17.70	-0.28	-1.56%	17.70	18.34	93700	16814	0.77%
2026-03-30	17.60	17.98	0.15	0.84%	17.60	18.10	102469	18351	0.84%
2026-03-27	17.11	17.83	0.53	3.06%	17.11	17.92	135851	24006	1.11%
2026-03-26	16.86	17.30	0.43	2.55%	16.76	17.38	171881	29502	1.41%
2026-03-25	16.75	16.87	0.24	1.44%	16.61	16.96	94599	15913	0.78%
2026-03-24	16.71	16.63	0.16	0.97%	16.33	16.75	117031	19361	0.96%
2026-03-23	17.48	16.47	-1.22	-6.90%	16.40	17.52	230207	38681	1.89%
2026-03-20	17.88	17.69	-0.11	-0.62%	17.65	18.12	101230	18126	0.83%
2026-03-19	18.17	17.80	-0.41	-2.25%	17.70	18.29	116155	20833	0.95%
2026-03-18	18.31	18.21	-0.10	-0.55%	18.04	18.44	86662	15780	0.71%
2026-03-17	18.48	18.31	-0.29	-1.56%	18.31	18.77	95486	17687	0.78%
2026-03-16	18.47	18.60	0.09	0.49%	18.47	18.95	135352	25253	1.11%
2026-03-13	18.92	18.51	-0.51	-2.68%	18.48	19.10	130505	24512	1.07%
2026-03-12	19.14	19.02	-0.16	-0.83%	18.63	19.18	154895	29249	1.27%
2026-03-11	19.32	19.18	-0.10	-0.52%	18.80	19.33	155574	29627	1.28%
2026-03-10	19.45	19.28	-0.36	-1.83%	19.19	19.57	178248	34393	1.46%
2026-03-09	19.79	19.64	-0.16	-0.81%	19.37	19.99	192378	37633	1.58%
2026-03-06	19.24	19.80	0.51	2.64%	19.22	19.85	226749	44571	1.86%
2026-03-05	19.48	19.29	-0.24	-1.23%	19.07	19.50	171871	33118	1.41%
2026-03-04	18.93	19.53	0.39	2.04%	18.88	19.67	210857	41009	1.73%
2026-03-03	19.46	19.14	-0.32	-1.64%	19.11	19.57	223791	43308	1.84%
2026-03-02	19.03	19.46	0.16	0.83%	18.86	19.60	231169	44387	1.90%
2026-02-27	18.65	19.30	0.62	3.32%	18.58	19.40	234831	44877	1.93%
2026-02-26	18.47	18.68	0.18	0.97%	18.35	18.71	136433	25283	1.12%
2026-02-25	18.12	18.50	0.45	2.49%	17.96	18.53	158312	28960	1.30%
2026-02-24	18.01	18.05	0.04	0.22%	17.75	18.22	131069	23607	1.08%
2026-02-13	18.19	18.01	-0.18	-0.99%	17.99	18.37	123804	22502	1.02%
2026-02-12	18.78	18.19	-0.59	-3.14%	18.15	18.80	152571	27970	1.25%
2026-02-11	18.56	18.78	0.33	1.79%	18.38	18.85	173873	32420	1.43%
2026-02-10	18.47	18.45	0.05	0.27%	18.16	18.58	161512	29699	1.33%
2026-02-09	18.26	18.40	0.34	1.88%	17.96	18.43	252333	46044	2.07%
2026-02-06	17.08	18.06	0.83	4.82%	17.03	18.45	354052	63538	2.90%
2026-02-05	17.19	17.23	-0.01	-0.06%	17.17	17.62	177584	30798	1.46%
2026-02-04	16.98	17.24	0.34	2.01%	16.73	17.24	176621	30210	1.45%
2026-02-03	17.01	16.90	0.00	0.00%	16.62	17.07	171513	28856	1.41%
2026-02-02	17.22	16.90	-0.32	-1.86%	16.87	17.42	256053	43990	2.10%
2026-01-30	17.07	17.22	0.13	0.76%	16.99	17.61	269083	46632	2.21%
2026-01-29	16.82	17.09	0.21	1.24%	16.77	17.15	181662	30965	1.49%
2026-01-28	16.49	16.88	0.31	1.87%	16.35	17.10	183418	30758	1.50%
2026-01-27	16.88	16.57	-0.34	-2.01%	16.41	16.98	154047	25517	1.26%
2026-01-26	16.75	16.91	0.16	0.96%	16.56	16.96	161478	27121	1.32%