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
2026-06-26	15.52	15.11	-0.29	-1.88%	14.95	15.73	122761	18782	1.01%
2026-06-25	15.40	15.40	-0.03	-0.19%	15.00	15.46	73429	11226	0.60%
2026-06-24	15.84	15.43	-0.43	-2.71%	15.39	15.96	66316	10308	0.54%
2026-06-23	15.90	15.86	-0.21	-1.31%	15.86	16.36	72213	11631	0.59%
2026-06-22	15.97	16.07	-0.07	-0.43%	15.25	16.09	147085	22992	1.21%
2026-06-18	16.12	16.14	-0.08	-0.49%	15.95	16.28	67629	10885	0.55%
2026-06-17	16.00	16.22	0.13	0.81%	15.98	16.28	75089	12107	0.62%
2026-06-16	16.40	16.09	-0.38	-2.31%	15.98	16.41	88048	14144	0.72%
2026-06-15	16.29	16.47	0.07	0.43%	16.25	16.53	86442	14168	0.71%
2026-06-12	16.09	16.40	0.32	1.99%	15.82	16.56	116733	18932	0.96%
2026-06-11	15.93	16.08	0.05	0.31%	15.81	16.12	73841	11815	0.61%
2026-06-10	15.83	16.03	0.23	1.46%	15.70	16.07	79736	12698	0.65%
2026-06-09	15.95	15.80	-0.18	-1.13%	15.64	15.99	88959	14049	0.73%
2026-06-08	16.16	15.98	-0.30	-1.84%	15.84	16.56	120464	19531	0.99%
2026-06-05	16.38	16.28	-0.12	-0.73%	16.19	16.59	80531	13154	0.66%
2026-06-04	16.68	16.40	-0.39	-2.32%	16.35	16.95	100623	16608	0.83%
2026-06-03	17.05	16.79	-0.35	-2.04%	16.54	17.14	124192	20815	1.02%
2026-06-02	17.59	17.14	-0.41	-2.34%	17.03	17.66	97081	16705	0.80%
2026-06-01	16.99	17.55	0.56	3.30%	16.91	17.74	147926	25850	1.21%
2026-05-29	16.84	16.99	0.17	1.01%	16.80	17.22	90639	15423	0.74%
2026-05-28	17.00	16.82	-0.23	-1.35%	16.57	17.05	87427	14666	0.72%
2026-05-27	17.12	17.05	-0.06	-0.35%	16.92	17.40	108465	18608	0.89%
2026-05-26	16.98	17.11	0.13	0.77%	16.89	17.28	102573	17469	0.84%
2026-05-25	17.11	16.98	-0.11	-0.64%	16.84	17.26	96026	16339	0.79%
2026-05-22	17.29	17.09	-0.13	-0.75%	17.02	17.37	75705	12979	0.62%
2026-05-21	17.51	17.22	-0.14	-0.81%	17.20	17.76	119312	20906	0.98%
2026-05-20	17.44	17.56	0.01	0.06%	17.31	17.66	66445	11611	0.55%
2026-05-19	17.71	17.55	-0.19	-1.07%	17.27	17.95	93170	16340	0.76%
2026-05-18	18.07	17.74	-0.41	-2.26%	17.58	18.13	121021	21480	0.99%
2026-05-15	18.70	18.15	-0.73	-3.87%	18.07	18.78	143929	26319	1.18%
2026-05-14	17.99	18.88	0.89	4.95%	17.93	19.30	239264	44714	1.96%
2026-05-13	18.21	17.99	-0.22	-1.21%	17.93	18.32	98713	17795	0.81%
2026-05-12	18.15	18.21	0.07	0.39%	17.97	18.52	123071	22466	1.01%
2026-05-11	18.31	18.14	-0.17	-0.93%	18.09	18.55	132081	24203	1.08%
2026-05-08	18.60	18.31	-0.29	-1.56%	18.18	18.85	127047	23398	1.04%
2026-05-07	18.90	18.60	-0.44	-2.31%	18.47	18.97	132067	24582	1.08%
2026-05-06	18.90	19.04	0.44	2.37%	18.67	19.18	156573	29613	1.28%
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%